ikeGPS Group Limited (NZE:IKE)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.9700
+0.0200 (2.11%)
Oct 24, 2025, 3:33 PM NZST

ikeGPS Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20250.960.970.960.970.972.11%2,709
Oct 23, 20250.950.950.950.950.95-12,235
Oct 22, 20250.950.950.950.950.95-200
Oct 21, 20250.940.950.940.950.95-38,592
Oct 20, 20250.950.960.950.950.95-40,158
Oct 17, 20250.970.970.950.950.95-2.06%34,173
Oct 16, 20250.970.970.970.970.97-0.51%9,609
Oct 15, 20250.970.980.970.980.980.52%6,230
Oct 14, 20250.970.980.970.970.97-1.02%5,548
Oct 13, 20251.001.000.980.980.98-2.97%20,532
Oct 10, 20251.011.011.011.011.01-100,240
Oct 9, 20250.991.010.991.011.012.02%48,861
Oct 8, 20250.981.030.970.990.992.06%134,654
Oct 7, 20250.960.970.960.970.971.04%35,683
Oct 6, 20250.950.960.950.960.96-85,720
Oct 3, 20250.960.960.960.960.960.52%11,434
Oct 2, 20250.950.960.950.960.961.60%63,359
Oct 1, 20250.940.940.940.940.94--
Sep 30, 20250.940.940.930.940.94-99,113
Sep 29, 20250.940.940.940.940.94-540
Sep 28, 20250.940.940.940.940.94-540
Sep 26, 20250.950.950.940.940.94-1.05%12,053
Sep 25, 20250.940.950.940.950.951.06%12,053
Sep 24, 20250.900.940.890.940.942.17%16,811
Sep 23, 20250.920.920.900.920.92-47,498
Sep 22, 20250.940.950.920.920.92-4.17%16,202
Sep 19, 20250.960.960.960.960.96-241
Sep 18, 20250.960.960.960.960.96-7,813
Sep 17, 20250.960.960.960.960.96-9
Sep 16, 20250.960.960.950.960.96-22,775
Sep 15, 20250.920.960.920.960.964.35%34,841
Sep 12, 20250.920.920.920.920.922.22%4,083
Sep 11, 20250.900.900.900.900.90-20,118
Sep 10, 20250.900.900.900.900.903.45%20,019
Sep 9, 20250.900.900.870.870.87-3.33%35,030
Sep 8, 20250.870.900.870.900.903.45%36,376
Sep 5, 20250.870.870.870.870.871.16%1,000
Sep 4, 20250.880.890.860.860.86-1.15%17,817
Sep 3, 20250.870.870.870.870.87-491
Sep 2, 20250.890.890.870.870.87-2.25%30,751
Sep 1, 20250.890.890.890.890.89-659
Aug 29, 20250.890.890.890.890.89-2.20%11,271
Aug 28, 20250.960.960.910.910.91-5.21%13,065
Aug 27, 20250.940.960.940.960.962.13%2,323
Aug 26, 20250.950.950.940.940.94-1.05%31,506
Aug 25, 20250.950.950.950.950.95-6,406
Aug 22, 20250.950.950.940.950.95-28,448
Aug 21, 20250.950.950.950.950.95-1,212
Aug 20, 20250.930.950.920.950.952.15%139,631
Aug 19, 20250.920.940.920.930.93-26,553