ikeGPS Group Limited (NZE:IKE)
New Zealand · Delayed Price · Currency is NZD 1.170
+0.040 (3.54%)
Nov 14, 2025, 4:24 PM NZST
ikeGPS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 4,513 |
| Nov 11, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 0.88% | 45,329 |
| Nov 10, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.87% | 34,674 |
| Nov 7, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -4.96% | 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 | -2.40% | 16,768 |
| Nov 4, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 29,670 |
| Nov 3, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 243,793 |
| Oct 31, 2025 | 1.21 | 1.28 | 1.21 | 1.26 | 1.26 | 6.78% | 2,113,263 |
| Oct 30, 2025 | 1.07 | 1.18 | 1.07 | 1.18 | 1.18 | 9.26% | 784,230 |
| Oct 29, 2025 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | 5.88% | 235,965 |
| Oct 28, 2025 | 0.97 | 1.05 | 0.97 | 1.02 | 1.02 | 5.15% | 444,480 |
| 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 | - | 12,235 |
| 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 |