IVE Group Limited (ASX:IGL)
Australia · Delayed Price · Currency is AUD 2.640
+0.090 (3.53%)
At close: Mar 18, 2026
IVE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 2.56 | 2.66 | 2.52 | 2.64 | 2.64 | 3.53% | 267,791 |
| Mar 17, 2026 | 2.59 | 2.65 | 2.55 | 2.55 | 2.55 | -1.54% | 232,087 |
| Mar 16, 2026 | 2.52 | 2.62 | 2.51 | 2.59 | 2.59 | 1.17% | 237,609 |
| Mar 13, 2026 | 2.58 | 2.58 | 2.52 | 2.56 | 2.56 | -0.78% | 173,828 |
| Mar 12, 2026 | 2.65 | 2.70 | 2.55 | 2.58 | 2.58 | -4.09% | 337,452 |
| Mar 11, 2026 | 2.73 | 2.79 | 2.63 | 2.69 | 2.69 | -5.28% | 633,879 |
| Mar 10, 2026 | 2.87 | 2.89 | 2.82 | 2.84 | 2.75 | -0.70% | 228,873 |
| Mar 9, 2026 | 2.82 | 2.86 | 2.77 | 2.86 | 2.76 | 0.70% | 320,916 |
| Mar 6, 2026 | 2.87 | 2.89 | 2.84 | 2.84 | 2.75 | -2.07% | 268,765 |
| Mar 5, 2026 | 2.91 | 2.94 | 2.87 | 2.90 | 2.80 | 0.69% | 146,984 |
| Mar 4, 2026 | 2.92 | 2.97 | 2.87 | 2.88 | 2.78 | -1.37% | 170,038 |
| Mar 3, 2026 | 3.00 | 3.00 | 2.90 | 2.92 | 2.82 | -2.99% | 308,644 |
| Mar 2, 2026 | 2.99 | 3.02 | 2.94 | 3.01 | 2.91 | 0.67% | 79,708 |
| Feb 27, 2026 | 2.93 | 3.00 | 2.93 | 2.99 | 2.89 | 2.05% | 50,689 |
| Feb 26, 2026 | 2.93 | 2.98 | 2.93 | 2.93 | 2.83 | - | 140,577 |
| Feb 25, 2026 | 2.97 | 2.97 | 2.82 | 2.93 | 2.83 | -1.35% | 501,321 |
| Feb 24, 2026 | 3.06 | 3.07 | 2.97 | 2.97 | 2.87 | -2.94% | 186,389 |
| Feb 23, 2026 | 3.14 | 3.14 | 3.05 | 3.06 | 2.96 | -1.61% | 130,102 |
| Feb 20, 2026 | 3.10 | 3.11 | 3.09 | 3.11 | 3.01 | - | 117,288 |
| Feb 19, 2026 | 3.13 | 3.14 | 3.10 | 3.11 | 3.01 | -0.32% | 157,263 |
| Feb 18, 2026 | 3.10 | 3.13 | 3.10 | 3.12 | 3.02 | 0.65% | 63,296 |
| Feb 17, 2026 | 3.14 | 3.15 | 3.10 | 3.10 | 3.00 | - | 73,459 |
| Feb 16, 2026 | 3.14 | 3.16 | 3.10 | 3.10 | 3.00 | -0.64% | 171,111 |
| Feb 13, 2026 | 3.13 | 3.15 | 3.08 | 3.12 | 3.02 | -0.95% | 206,080 |
| Feb 12, 2026 | 3.19 | 3.19 | 3.12 | 3.15 | 3.04 | - | 165,418 |
| Feb 11, 2026 | 3.07 | 3.18 | 3.07 | 3.15 | 3.04 | 2.94% | 412,901 |
| Feb 10, 2026 | 3.05 | 3.08 | 3.02 | 3.06 | 2.96 | 1.66% | 228,494 |
| Feb 9, 2026 | 2.96 | 3.05 | 2.96 | 3.01 | 2.91 | 1.69% | 181,714 |
| Feb 6, 2026 | 3.04 | 3.04 | 2.91 | 2.96 | 2.86 | -2.31% | 144,894 |
| Feb 5, 2026 | 2.98 | 3.05 | 2.96 | 3.03 | 2.93 | 1.68% | 57,688 |
| Feb 4, 2026 | 3.00 | 3.01 | 2.96 | 2.98 | 2.88 | -1.97% | 118,653 |
| Feb 3, 2026 | 3.06 | 3.06 | 3.00 | 3.04 | 2.94 | 0.33% | 61,803 |
| Feb 2, 2026 | 3.01 | 3.04 | 2.94 | 3.03 | 2.93 | 0.66% | 156,307 |
| Jan 30, 2026 | 3.00 | 3.06 | 2.98 | 3.01 | 2.91 | 0.67% | 78,601 |
| Jan 29, 2026 | 3.07 | 3.07 | 2.98 | 2.99 | 2.89 | -2.61% | 53,305 |
| Jan 28, 2026 | 3.06 | 3.07 | 3.02 | 3.07 | 2.97 | - | 70,962 |
| Jan 27, 2026 | 3.03 | 3.08 | 3.00 | 3.07 | 2.97 | 1.32% | 193,379 |
| Jan 23, 2026 | 2.93 | 3.05 | 2.92 | 3.03 | 2.93 | 5.94% | 133,285 |
| Jan 22, 2026 | 2.89 | 2.94 | 2.84 | 2.86 | 2.76 | 0.35% | 181,127 |
| Jan 21, 2026 | 2.90 | 2.90 | 2.82 | 2.85 | 2.75 | -0.35% | 39,649 |
| Jan 20, 2026 | 2.86 | 2.93 | 2.84 | 2.86 | 2.76 | -1.38% | 57,140 |
| Jan 19, 2026 | 2.89 | 2.93 | 2.86 | 2.90 | 2.80 | 0.35% | 187,479 |
| Jan 16, 2026 | 2.90 | 2.93 | 2.88 | 2.89 | 2.79 | -1.03% | 74,826 |
| Jan 15, 2026 | 2.93 | 2.97 | 2.90 | 2.92 | 2.82 | -0.34% | 60,031 |
| Jan 14, 2026 | 2.96 | 2.99 | 2.91 | 2.93 | 2.83 | - | 66,144 |
| Jan 13, 2026 | 2.96 | 2.98 | 2.93 | 2.93 | 2.83 | -1.01% | 27,914 |
| Jan 12, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.86 | 0.34% | 129,812 |
| Jan 9, 2026 | 2.92 | 3.01 | 2.91 | 2.95 | 2.85 | 1.03% | 34,359 |
| Jan 8, 2026 | 2.92 | 2.93 | 2.89 | 2.92 | 2.82 | 0.34% | 118,460 |
| Jan 7, 2026 | 2.97 | 2.97 | 2.87 | 2.91 | 2.81 | -1.36% | 95,392 |