ikeGPS Group Limited (NZE:IKE)
New Zealand · Delayed Price · Currency is NZD 0.9700
-0.0500 (-4.90%)
Aug 13, 2025, 4:13 PM NZST
ikeGPS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 11, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 4.08% | 130,346 |
| Aug 8, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 1.03% | 6,976 |
| Aug 7, 2025 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | -3.00% | 78,475 |
| Aug 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 532 |
| Aug 5, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 2.04% | 497,778 |
| Aug 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.08% | 11,668 |
| Aug 1, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -4.00% | 3,467 |
| Jul 31, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 1,178 |
| Jul 30, 2025 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -0.98% | 65,813 |
| Jul 29, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 426,496 |
| Jul 28, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 168,485 |
| Jul 25, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | - | 2,981,348 |
| Jul 24, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 59,429 |
| Jul 23, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 3.00% | 144,195 |
| Jul 22, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 11,255 |
| Jul 21, 2025 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 0.99% | 86,579 |
| Jul 18, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 3.06% | 168,206 |
| Jul 17, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -3.92% | 68,728 |
| Jul 16, 2025 | 1.04 | 1.04 | 0.99 | 1.02 | 1.02 | - | 203,989 |
| Jul 15, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 593,316 |
| Jul 14, 2025 | 0.87 | 1.01 | 0.87 | 1.01 | 1.01 | 8.60% | 1,674,115 |
| Jul 11, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jul 10, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jul 9, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 144,112 |
| Jul 8, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 432 |
| Jul 7, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 139,690 |
| Jul 4, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 35 |
| Jul 3, 2025 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | 3.37% | 31,063 |
| Jul 2, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -2.20% | 18,578 |
| Jul 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | 1,035 |
| Jun 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 201 |
| Jun 27, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | 1.12% | 22,604 |
| Jun 26, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.30% | 2,897 |
| Jun 25, 2025 | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | -1.14% | 20,833 |
| Jun 24, 2025 | 0.83 | 0.88 | 0.83 | 0.88 | 0.88 | 7.32% | 421,337 |
| Jun 23, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -2.38% | 16,808 |
| Jun 19, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | 330 |
| Jun 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 18,980 |
| Jun 17, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -2.30% | 10,125 |
| Jun 16, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -2.25% | 1,275 |
| Jun 13, 2025 | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -3.26% | 97,212 |
| Jun 12, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -1.08% | 820 |
| Jun 11, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 223 |
| Jun 10, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | -1.06% | 765,188 |
| Jun 9, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 1,478 |
| Jun 6, 2025 | 0.91 | 0.95 | 0.90 | 0.95 | 0.95 | 2.15% | 7,179 |
| Jun 5, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 2,560 |
| Jun 4, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -3.09% | 13,925 |
| Jun 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 875 |