ikeGPS Group Limited (ASX:IKE)
Australia · Delayed Price · Currency is AUD 0.9200
+0.0100 (1.10%)
Aug 11, 2026, 4:10 PM AEST
ASX:IKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | 15,278 |
| Aug 10, 2026 | 0.91 | 0.95 | 0.91 | 0.91 | 0.91 | - | 13,640 |
| Aug 7, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -4.21% | 1,425 |
| Aug 6, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | - | 9,559 |
| Aug 5, 2026 | 0.97 | 0.97 | 0.92 | 0.95 | 0.95 | -1.55% | 6,003 |
| Aug 4, 2026 | 0.97 | 0.97 | 0.91 | 0.97 | 0.97 | - | 73,369 |
| Aug 3, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -5.39% | 3,028 |
| Jul 31, 2026 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 2.00% | 24,393 |
| Jul 30, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 1.52% | 54,053 |
| Jul 29, 2026 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 3.68% | 32,329 |
| Jul 28, 2026 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | -3.06% | 88,150 |
| Jul 27, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.03% | 12,222 |
| Jul 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 142,612 |
| Jul 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | 500 |
| Jul 21, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -2.03% | 18,262 |
| Jul 20, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | -1.50% | 41,747 |
| Jul 17, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 4,775 |
| Jul 15, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 15,903 |
| Jul 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 80 |
| Jul 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 390,080 |
| Jul 8, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 123,766 |
| Jul 7, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 113,906 |
| Jul 6, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -0.50% | 21,545 |
| Jul 2, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 7,267 |
| Jul 1, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.42% | 1,028,114 |
| Jun 30, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.44% | 20,520 |
| Jun 29, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 4,341 |
| Jun 26, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | - | 18,811 |
| Jun 25, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 82,136 |
| Jun 24, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 159,534 |
| Jun 23, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.47% | 49,493 |
| Jun 22, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.96% | 20,148 |
| Jun 19, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.48% | 110,359 |
| Jun 18, 2026 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 1.96% | 136,823 |
| Jun 17, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 18,250 |
| Jun 16, 2026 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -1.96% | 32,062 |
| Jun 15, 2026 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | 3.03% | 35,803 |
| Jun 12, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 8,407 |
| Jun 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | 13,224 |
| Jun 10, 2026 | 0.99 | 1.00 | 0.95 | 1.00 | 1.00 | 1.53% | 19,149 |
| Jun 9, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -3.92% | 54,520 |
| Jun 5, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 0.99% | 16,675 |
| Jun 4, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 27,005 |
| Jun 3, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 14,491 |
| Jun 2, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 60,861 |
| Jun 1, 2026 | 1.00 | 1.01 | 0.96 | 1.01 | 1.01 | 3.59% | 124,420 |
| May 29, 2026 | 0.98 | 0.98 | 0.92 | 0.98 | 0.98 | 1.04% | 281,203 |
| May 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | 9,730 |
| May 27, 2026 | 0.98 | 0.98 | 0.92 | 0.96 | 0.96 | -1.54% | 49,051 |
| May 26, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 6,862 |