ikeGPS Group Limited (NZE:IKE)
New Zealand · Delayed Price · Currency is NZD 0.9200
-0.0200 (-2.13%)
Mar 20, 2026, 3:53 PM NZST
ikeGPS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 35,083 |
| Mar 18, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 50,064 |
| Mar 16, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 60,350 |
| Mar 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | 6,506 |
| Mar 12, 2026 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -2.55% | 20,458 |
| Mar 10, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -2.49% | 34,391 |
| Mar 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | 183 |
| Mar 6, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.56% | 1,452 |
| Mar 5, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 127 |
| Mar 4, 2026 | 0.91 | 0.98 | 0.91 | 0.98 | 0.98 | 8.29% | 22,312 |
| Mar 3, 2026 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | -0.55% | 21,885 |
| Mar 2, 2026 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | - | 88,942 |
| Feb 27, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | 76,421 |
| Feb 26, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | 158,252 |
| Feb 25, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 11,687 |
| Feb 24, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 22,977 |
| Feb 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.23% | 50,802 |
| Feb 20, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | 214 |
| Feb 18, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 18,378 |
| Feb 17, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | 36,796 |
| Feb 16, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.61% | 9,630 |
| Feb 13, 2026 | 1.04 | 1.04 | 0.93 | 0.93 | 0.93 | -10.58% | 64,409 |
| Feb 11, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 4.00% | 55,058 |
| Feb 10, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 10,924 |
| Feb 9, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 20,181 |
| Feb 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.51% | 6,551 |
| Feb 4, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 32,027 |
| Feb 3, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 2,009,314 |
| Feb 2, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -3.85% | 1,207 |
| Jan 29, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.48% | 50,967 |
| Jan 28, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.42% | 47,187 |
| Jan 27, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.93% | 7,480 |
| Jan 26, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -2.73% | 13,210 |
| Jan 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 50 |
| Jan 22, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 2,330 |
| Jan 21, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -2.24% | 39,546 |
| Jan 20, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.45% | 5,136 |
| Jan 19, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | - | 13,646 |
| Jan 16, 2026 | 1.11 | 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 |