Skip to main content
logo
IVE Group Limited (ASX:IGL)
Australia flag Australia · Delayed Price · Currency is AUD
2.870
-0.020 (-0.69%)
Dec 4, 2025, 3:55 PM AEST

IVE Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.862.872.842.85--1.38%23,377
Dec 3, 20252.862.892.832.892.891.05%85,220
Dec 2, 20252.822.872.802.862.861.42%193,319
Dec 1, 20252.902.902.812.822.82-1.05%97,721
Nov 28, 20252.852.852.802.852.851.42%50,251
Nov 27, 20252.772.812.772.812.811.81%92,776
Nov 26, 20252.822.912.762.762.76-1.78%255,096
Nov 25, 20252.962.962.762.812.81-6.02%440,257
Nov 24, 20252.933.022.932.992.991.01%81,990
Nov 21, 20252.902.972.892.962.961.37%45,229
Nov 20, 20252.892.942.882.922.921.04%85,346
Nov 19, 20252.852.902.842.892.890.35%143,266
Nov 18, 20252.912.912.852.882.88-1.37%150,849
Nov 17, 20253.013.012.922.922.92-2.99%135,857
Nov 14, 20253.013.012.963.013.01-60,958
Nov 13, 20253.083.093.003.013.01-1.63%103,923
Nov 12, 20253.053.103.053.063.06-0.65%56,107
Nov 11, 20252.973.092.973.083.084.41%244,809
Nov 10, 20252.923.012.922.952.951.03%102,263
Nov 7, 20253.033.032.922.922.92-2.01%152,098
Nov 6, 20252.943.022.932.982.981.02%109,089
Nov 5, 20253.033.032.842.952.95-2.96%246,321
Nov 4, 20252.873.062.873.043.046.29%275,569
Nov 3, 20252.862.972.822.862.862.51%292,080
Oct 31, 20252.792.812.762.792.791.09%44,179
Oct 30, 20252.772.802.762.762.76-0.36%104,097
Oct 29, 20252.832.842.772.772.77-2.12%96,037
Oct 28, 20252.802.832.792.832.830.71%70,484
Oct 27, 20252.762.822.762.812.811.81%126,561
Oct 24, 20252.782.782.752.762.76-108,212
Oct 23, 20252.762.802.702.762.761.10%219,805
Oct 22, 20252.682.732.642.732.731.87%152,682
Oct 21, 20252.642.682.632.682.681.13%168,343
Oct 20, 20252.662.662.622.652.65-0.75%331,857
Oct 17, 20252.642.672.632.672.671.52%160,801
Oct 16, 20252.672.682.632.632.63-0.75%137,008
Oct 15, 20252.672.712.652.652.65-0.75%161,096
Oct 14, 20252.662.672.632.672.67-100,047
Oct 13, 20252.672.672.642.672.67-0.37%124,957
Oct 10, 20252.702.712.662.682.68-0.74%270,013
Oct 9, 20252.722.742.702.702.70-0.74%92,879
Oct 8, 20252.752.752.702.722.720.37%102,652
Oct 7, 20252.752.762.712.712.71-1.45%84,252
Oct 6, 20252.812.822.752.752.75-3.17%146,731
Oct 3, 20252.802.842.792.842.841.43%149,572
Oct 2, 20252.832.842.792.802.80-236,041
Oct 1, 20252.812.812.762.802.80-0.36%120,059
Sep 30, 20252.742.822.732.812.813.69%172,191
Sep 29, 20252.732.742.672.712.710.37%312,902
Sep 26, 20252.712.742.702.702.70-1.46%212,439