ikeGPS Group Limited (NZE:IKE)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.9550
+0.0150 (1.60%)
Oct 2, 2025, 4:14 PM NZST

ikeGPS Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20250.940.940.930.940.94-99,113
Sep 29, 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%3,619
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
Aug 18, 20250.920.930.920.930.931.09%10,785
Aug 15, 20250.970.970.920.920.92-6.12%46,931
Aug 14, 20250.970.980.950.980.981.03%33,832
Aug 13, 20251.031.030.970.970.97-4.90%107,255
Aug 12, 20251.021.021.021.021.02--
Aug 11, 20251.001.020.991.021.024.08%130,346
Aug 8, 20250.990.990.980.980.981.03%6,976
Aug 7, 20250.970.990.960.970.97-3.00%78,475
Aug 6, 20251.001.001.001.001.00-532
Aug 5, 20250.991.000.991.001.002.04%497,778
Aug 4, 20250.980.980.980.980.982.08%11,668
Aug 1, 20250.990.990.960.960.96-4.00%3,467
Jul 31, 20250.991.010.991.001.00-0.99%1,178
Jul 30, 20251.021.020.991.011.01-0.98%65,813
Jul 29, 20251.031.041.021.021.02-0.97%426,496
Jul 28, 20251.041.041.031.031.03-0.96%168,485
Jul 25, 20251.041.041.021.041.04-2,981,348
Jul 24, 20251.031.041.031.041.040.97%59,429
Jul 23, 20251.031.031.021.031.033.00%144,195