Skip to main content
logo
IVE Group Limited (ASX:IGL)
Australia flag Australia · Delayed Price · Currency is AUD
2.640
-0.020 (-0.75%)
Apr 28, 2026, 4:10 PM AEST

IVE Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.652.702.622.64--0.75%130,190
Apr 27, 20262.692.692.642.662.66-78,215
Apr 24, 20262.662.692.622.662.660.38%80,804
Apr 23, 20262.642.702.642.652.650.38%29,004
Apr 22, 20262.672.702.642.642.64-1.12%76,255
Apr 21, 20262.702.712.672.672.67-0.37%27,026
Apr 20, 20262.722.742.672.682.68-91,741
Apr 17, 20262.682.702.672.682.68-44,720
Apr 16, 20262.642.702.642.682.682.29%172,180
Apr 15, 20262.672.672.602.622.62-0.38%242,777
Apr 14, 20262.682.692.622.632.63-0.75%233,629
Apr 13, 20262.722.732.652.652.65-2.57%308,814
Apr 10, 20262.692.722.672.722.723.03%71,593
Apr 9, 20262.662.702.642.642.64-0.75%201,957
Apr 8, 20262.592.702.582.662.661.14%245,414
Apr 7, 20262.592.692.582.632.63-0.38%530,840
Apr 2, 20262.592.662.592.642.643.13%147,739
Apr 1, 20262.602.612.552.562.56-1.92%152,464
Mar 31, 20262.592.622.582.612.611.95%85,549
Mar 30, 20262.562.582.532.562.561.19%147,907
Mar 27, 20262.552.572.512.532.53-2.32%157,737
Mar 26, 20262.602.612.552.592.591.57%103,189
Mar 25, 20262.462.602.462.552.554.08%174,313
Mar 24, 20262.562.562.452.452.45-3.54%162,296
Mar 23, 20262.562.572.512.542.54-2.68%257,779
Mar 20, 20262.552.622.532.612.612.76%186,329
Mar 19, 20262.612.632.532.542.54-3.79%227,728
Mar 18, 20262.562.662.522.642.643.53%267,791
Mar 17, 20262.592.652.552.552.55-1.54%232,087
Mar 16, 20262.522.622.512.592.591.17%237,609
Mar 13, 20262.582.582.522.562.56-0.78%173,828
Mar 12, 20262.652.702.552.582.58-4.09%337,452
Mar 11, 20262.732.792.632.692.69-5.28%633,879
Mar 10, 20262.872.892.822.842.75-0.70%228,873
Mar 9, 20262.822.862.772.862.760.70%320,916
Mar 6, 20262.872.892.842.842.75-2.07%268,765
Mar 5, 20262.912.942.872.902.800.69%146,984
Mar 4, 20262.922.972.872.882.78-1.37%170,038
Mar 3, 20263.003.002.902.922.82-2.99%308,644
Mar 2, 20262.993.022.943.012.910.67%79,708
Feb 27, 20262.933.002.932.992.892.05%50,689
Feb 26, 20262.932.982.932.932.83-140,577
Feb 25, 20262.972.972.822.932.83-1.35%501,321
Feb 24, 20263.063.072.972.972.87-2.94%186,389
Feb 23, 20263.143.143.053.062.96-1.61%130,102
Feb 20, 20263.103.113.093.113.01-117,288
Feb 19, 20263.133.143.103.113.01-0.32%157,263
Feb 18, 20263.103.133.103.123.020.65%63,296
Feb 17, 20263.143.153.103.103.00-73,459
Feb 16, 20263.143.163.103.103.00-0.64%171,111