Skip to main content
logo
IVE Group Limited (ASX:IGL)
Australia flag Australia · Delayed Price · Currency is AUD
3.010
-0.050 (-1.63%)
Nov 14, 2025, 9:59 AM AEST

IVE Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20253.083.093.003.033.03-0.98%99,619
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, 20252.943.012.932.952.951.03%102,266
Nov 7, 20253.033.032.912.922.92-2.01%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, 20252.862.972.822.862.86-292,080
Nov 2, 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, 20252.812.822.752.752.75-2.14%146,731
Oct 5, 20252.812.822.812.812.81-1.06%14,080
Oct 3, 20252.802.842.792.842.841.43%236,041
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
Sep 25, 20252.732.752.692.742.740.37%198,364
Sep 24, 20252.732.732.672.732.731.49%129,638
Sep 23, 20252.732.732.672.692.69-0.37%189,223
Sep 22, 20252.652.702.622.702.701.12%245,538
Sep 19, 20252.712.752.662.672.67-0.74%238,841
Sep 18, 20252.652.712.642.692.691.51%194,047
Sep 17, 20252.672.722.642.652.65-1.49%423,083
Sep 16, 20252.602.712.602.692.693.46%317,881
Sep 15, 20252.692.692.552.602.60-4.06%467,673
Sep 12, 20252.712.772.712.712.71-0.73%208,550
Sep 11, 20252.782.792.712.732.73-2.15%220,195
Sep 10, 20252.812.832.782.792.79-0.71%163,045
Sep 9, 20252.982.982.812.812.81-7.26%541,731