ikeGPS Group Limited (NZE:IKE)
0.9700
+0.0200 (2.11%)
Oct 24, 2025, 3:33 PM NZST
ikeGPS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 2.11% | 2,709 |
| Oct 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 12,235 |
| Oct 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 200 |
| Oct 21, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 38,592 |
| Oct 20, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 40,158 |
| Oct 17, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 34,173 |
| Oct 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | 9,609 |
| Oct 15, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.52% | 6,230 |
| Oct 14, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 5,548 |
| Oct 13, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.97% | 20,532 |
| Oct 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 100,240 |
| Oct 9, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 48,861 |
| Oct 8, 2025 | 0.98 | 1.03 | 0.97 | 0.99 | 0.99 | 2.06% | 134,654 |
| Oct 7, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 35,683 |
| Oct 6, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 85,720 |
| Oct 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | 11,434 |
| Oct 2, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.60% | 63,359 |
| Oct 1, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Sep 30, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 99,113 |
| Sep 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 540 |
| Sep 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 540 |
| Sep 26, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 12,053 |
| Sep 25, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 12,053 |
| Sep 24, 2025 | 0.90 | 0.94 | 0.89 | 0.94 | 0.94 | 2.17% | 16,811 |
| Sep 23, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | - | 47,498 |
| Sep 22, 2025 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -4.17% | 16,202 |
| Sep 19, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 241 |
| Sep 18, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 7,813 |
| Sep 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 9 |
| Sep 16, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 22,775 |
| Sep 15, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 4.35% | 34,841 |
| Sep 12, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | 4,083 |
| Sep 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 20,118 |
| Sep 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 3.45% | 20,019 |
| Sep 9, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -3.33% | 35,030 |
| Sep 8, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 3.45% | 36,376 |
| Sep 5, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.16% | 1,000 |
| Sep 4, 2025 | 0.88 | 0.89 | 0.86 | 0.86 | 0.86 | -1.15% | 17,817 |
| Sep 3, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 491 |
| Sep 2, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -2.25% | 30,751 |
| Sep 1, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 659 |
| Aug 29, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.20% | 11,271 |
| Aug 28, 2025 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -5.21% | 13,065 |
| Aug 27, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 2.13% | 2,323 |
| Aug 26, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 31,506 |
| Aug 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 6,406 |
| Aug 22, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 28,448 |
| Aug 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,212 |
| Aug 20, 2025 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 2.15% | 139,631 |
| Aug 19, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | - | 26,553 |