ikeGPS Group Limited (NZE:IKE)
New Zealand · Delayed Price · Currency is NZD 1.110
-0.020 (-1.77%)
At close: Jan 16, 2026
ikeGPS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | - | -1.77% | 1,449 |
| Jan 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 5,787 |
| Jan 14, 2026 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 4.59% | 69,251 |
| Jan 13, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -0.91% | 55,065 |
| Jan 12, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.90% | 34,595 |
| Jan 9, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 0.91% | 14,147 |
| Jan 8, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 50,479 |
| Jan 7, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 7,380 |
| Jan 6, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 3.67% | 35,671 |
| Jan 5, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 1,433 |
| Dec 31, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -3.54% | 22,744 |
| Dec 30, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 1,065 |
| Dec 29, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 989 |
| Dec 24, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 1.83% | 585 |
| Dec 23, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 24,134 |
| Dec 22, 2025 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.46% | 95,138 |
| Dec 19, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.46% | 129,873 |
| Dec 18, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | - | 374,827 |
| Dec 17, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 155 |
| Dec 16, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 35,967 |
| Dec 15, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 4.81% | 13,177 |
| Dec 12, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 14,287 |
| Dec 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | 10,356 |
| Dec 10, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.39% | 27,758 |
| Dec 9, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.97% | 60 |
| Dec 8, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.43% | 38,799 |
| Dec 5, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -1.87% | 10,122 |
| Dec 4, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 9,426 |
| Dec 3, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -1.79% | 6,539 |
| Dec 2, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 22,664 |
| Dec 1, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -3.86% | 32,518 |
| Nov 28, 2025 | 1.08 | 1.17 | 1.08 | 1.17 | 1.17 | 7.87% | 97,444 |
| Nov 27, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 3.85% | 3,089 |
| Nov 26, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.70% | 11,391 |
| Nov 25, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 1,994,707 |
| Nov 24, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 3.77% | 19,939 |
| Nov 21, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 4.43% | 17,492 |
| Nov 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.98% | 7,177 |
| Nov 19, 2025 | 1.13 | 1.13 | 1.02 | 1.03 | 1.03 | -10.09% | 36,529 |
| Nov 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | 38,711 |
| Nov 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 365 |
| Nov 14, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 3.54% | 16,696 |
| Nov 13, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 10,063 |
| Nov 12, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.30% | 4,513 |
| Nov 11, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.32% | 45,329 |
| Nov 10, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.30% | 34,674 |
| Nov 7, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -4.55% | 25,596 |
| Nov 6, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 1,012 |
| Nov 5, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -2.01% | 16,768 |
| Nov 4, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -0.40% | 29,670 |