ikeGPS Group Limited (ASX:IKE)
Australia · Delayed Price · Currency is AUD 0.9750
0.00 (0.00%)
Sep 2, 2026, 4:10 PM AEST
ASX:IKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 0.91 | 0.98 | 0.91 | 0.98 | 0.98 | 0.52% | 46,959 |
| Sep 1, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | 1,861 |
| Aug 31, 2026 | 0.92 | 0.98 | 0.90 | 0.98 | 0.98 | 1.56% | 124,418 |
| Aug 27, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -1.54% | 9,011 |
| Aug 26, 2026 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | 5.41% | 60,408 |
| Aug 24, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 41,011 |
| Aug 21, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | - | 2,964 |
| Aug 20, 2026 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | -6.09% | 178,558 |
| Aug 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 6.49% | 2,508 |
| Aug 18, 2026 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | - | 48,978 |
| Aug 17, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | -0.54% | 110,345 |
| Aug 14, 2026 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | - | 58,165 |
| Aug 13, 2026 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | - | 470 |
| Aug 12, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 3,904 |
| Aug 11, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 15,674 |
| 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 |