IVE Group Limited (ASX:IGL)
Australia · Delayed Price · Currency is AUD 2.910
+0.130 (4.68%)
Aug 29, 2025, 4:10 PM AEST
IVE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.82 | 2.91 | 2.81 | 2.91 | 2.91 | 4.68% | 240,568 |
| Aug 28, 2025 | 2.75 | 2.81 | 2.75 | 2.78 | 2.78 | 1.09% | 211,949 |
| Aug 27, 2025 | 2.84 | 2.84 | 2.67 | 2.75 | 2.75 | -0.72% | 541,787 |
| Aug 26, 2025 | 3.03 | 3.06 | 2.57 | 2.77 | 2.77 | -9.77% | 1,121,139 |
| Aug 25, 2025 | 3.05 | 3.09 | 3.00 | 3.07 | 3.07 | 0.99% | 162,049 |
| Aug 22, 2025 | 3.05 | 3.06 | 2.99 | 3.04 | 3.04 | 0.33% | 118,764 |
| Aug 21, 2025 | 3.09 | 3.09 | 3.01 | 3.03 | 3.03 | -1.62% | 131,557 |
| Aug 20, 2025 | 3.00 | 3.08 | 2.99 | 3.08 | 3.08 | 1.99% | 97,929 |
| Aug 19, 2025 | 2.99 | 3.07 | 2.97 | 3.02 | 3.02 | 1.00% | 148,360 |
| Aug 18, 2025 | 2.99 | 2.99 | 2.95 | 2.99 | 2.99 | - | 72,426 |
| Aug 15, 2025 | 2.96 | 2.99 | 2.95 | 2.99 | 2.99 | 1.36% | 101,304 |
| Aug 14, 2025 | 2.97 | 2.99 | 2.94 | 2.95 | 2.95 | -0.67% | 86,059 |
| Aug 13, 2025 | 2.99 | 2.99 | 2.95 | 2.97 | 2.97 | -0.67% | 61,763 |
| Aug 12, 2025 | 2.95 | 2.99 | 2.95 | 2.99 | 2.99 | 1.01% | 197,970 |
| Aug 11, 2025 | 2.97 | 2.97 | 2.92 | 2.96 | 2.96 | -0.34% | 108,389 |
| Aug 8, 2025 | 2.94 | 2.98 | 2.93 | 2.97 | 2.97 | 1.02% | 82,773 |
| Aug 7, 2025 | 2.91 | 2.94 | 2.88 | 2.94 | 2.94 | 1.38% | 158,482 |
| Aug 6, 2025 | 2.91 | 2.92 | 2.88 | 2.90 | 2.90 | -0.68% | 175,790 |
| Aug 5, 2025 | 2.93 | 2.97 | 2.90 | 2.92 | 2.92 | -0.68% | 205,134 |
| Aug 4, 2025 | 2.94 | 2.97 | 2.89 | 2.94 | 2.94 | 1.03% | 254,843 |
| Aug 1, 2025 | 2.95 | 2.96 | 2.90 | 2.91 | 2.91 | -1.36% | 117,392 |
| Jul 31, 2025 | 2.92 | 2.99 | 2.91 | 2.95 | 2.95 | 1.37% | 117,416 |
| Jul 30, 2025 | 2.94 | 2.96 | 2.87 | 2.91 | 2.91 | -1.02% | 200,040 |
| Jul 29, 2025 | 2.96 | 2.96 | 2.88 | 2.94 | 2.94 | -0.34% | 265,546 |
| Jul 28, 2025 | 3.00 | 3.00 | 2.94 | 2.95 | 2.95 | -1.67% | 131,463 |
| Jul 25, 2025 | 3.00 | 3.05 | 2.96 | 3.00 | 3.00 | - | 366,371 |
| Jul 24, 2025 | 3.05 | 3.05 | 2.99 | 3.00 | 3.00 | -1.64% | 112,656 |
| Jul 23, 2025 | 3.03 | 3.07 | 3.03 | 3.05 | 3.05 | 0.66% | 130,357 |
| Jul 22, 2025 | 3.16 | 3.16 | 3.00 | 3.03 | 3.03 | -3.50% | 303,914 |
| Jul 21, 2025 | 3.16 | 3.22 | 3.08 | 3.14 | 3.14 | - | 333,917 |
| Jul 18, 2025 | 3.05 | 3.15 | 3.00 | 3.14 | 3.14 | 3.63% | 418,586 |
| Jul 17, 2025 | 3.06 | 3.06 | 3.00 | 3.03 | 3.03 | -0.66% | 138,738 |
| Jul 16, 2025 | 3.02 | 3.07 | 3.02 | 3.05 | 3.05 | 1.33% | 223,507 |
| Jul 15, 2025 | 2.98 | 3.05 | 2.98 | 3.01 | 3.01 | 1.01% | 246,193 |
| Jul 14, 2025 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | 3.11% | 117,519 |
| Jul 11, 2025 | 2.90 | 2.90 | 2.88 | 2.89 | 2.89 | 0.35% | 42,828 |
| Jul 10, 2025 | 2.92 | 2.92 | 2.85 | 2.88 | 2.88 | -1.37% | 140,798 |
| Jul 9, 2025 | 2.93 | 2.96 | 2.86 | 2.92 | 2.92 | -0.34% | 208,834 |
| Jul 8, 2025 | 2.91 | 3.00 | 2.90 | 2.93 | 2.93 | 0.34% | 305,184 |
| Jul 7, 2025 | 2.88 | 2.92 | 2.85 | 2.92 | 2.92 | 2.10% | 353,013 |
| Jul 4, 2025 | 2.85 | 2.86 | 2.83 | 2.86 | 2.86 | 1.42% | 93,489 |
| Jul 3, 2025 | 2.85 | 2.87 | 2.82 | 2.82 | 2.82 | -1.05% | 89,611 |
| Jul 2, 2025 | 2.88 | 2.88 | 2.82 | 2.85 | 2.85 | - | 217,502 |
| Jul 1, 2025 | 2.96 | 2.96 | 2.84 | 2.85 | 2.85 | -1.04% | 136,339 |
| Jun 30, 2025 | 2.85 | 2.91 | 2.83 | 2.88 | 2.88 | 1.05% | 161,508 |
| Jun 27, 2025 | 2.80 | 2.89 | 2.79 | 2.85 | 2.85 | 2.15% | 139,872 |
| Jun 26, 2025 | 2.74 | 2.80 | 2.73 | 2.79 | 2.79 | 2.20% | 173,779 |
| Jun 25, 2025 | 2.74 | 2.76 | 2.70 | 2.73 | 2.73 | 0.37% | 161,474 |
| Jun 24, 2025 | 2.70 | 2.75 | 2.69 | 2.72 | 2.72 | 1.49% | 120,859 |
| Jun 23, 2025 | 2.71 | 2.72 | 2.67 | 2.68 | 2.68 | -0.74% | 122,808 |