ikeGPS Group Limited (NZE:IKE)
New Zealand · Delayed Price · Currency is NZD 1.110
+0.010 (0.91%)
Aug 28, 2026, 2:16 PM NZST
ikeGPS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.33% | 7,272 |
| Aug 25, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.47% | 50 |
| Aug 24, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 4,125 |
| Aug 21, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 869 |
| Aug 20, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -4.00% | 142,022 |
| Aug 19, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 2.27% | 7,435 |
| Aug 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 17,964 |
| Aug 17, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 40,072 |
| Aug 14, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -2.26% | 55,061 |
| Aug 13, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | - | 23,196 |
| Aug 12, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 48 |
| Aug 11, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.34% | 8,011 |
| Aug 10, 2026 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -6.55% | 409 |
| Aug 7, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.29% | 101 |
| Aug 6, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 2.20% | 17,818 |
| Aug 5, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.44% | 11,160 |
| Aug 4, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 8,851 |
| Aug 3, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.43% | 50,093 |
| Jul 31, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | 22,318 |
| Jul 30, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | - | 35,709 |
| Jul 29, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 56,279 |
| Jul 28, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 7,351 |
| Jul 27, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 1.30% | 9,453 |
| Jul 24, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | 0.43% | 72 |
| Jul 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 228 |
| Jul 22, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 17,687 |
| Jul 21, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.30% | 30,729 |
| Jul 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | 10,408 |
| Jul 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 3,951 |
| Jul 15, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 9,778 |
| Jul 14, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | 599 |
| Jul 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.43% | 6,672 |
| Jul 9, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 5,117 |
| Jul 8, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.10% | 37,310 |
| Jul 7, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | - | 2,811 |
| Jul 6, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 14,906 |
| Jul 3, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -4.35% | 493,617 |
| Jul 2, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.39% | 677 |
| Jul 1, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 10,451 |
| Jun 30, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -0.78% | 5,867 |
| Jun 29, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 779 |
| Jun 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 862,822 |
| Jun 25, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | - | 42,387 |
| Jun 24, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.92% | 29,366 |
| Jun 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.38% | 40,330 |
| Jun 22, 2026 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 3.97% | 96,729 |
| Jun 19, 2026 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 2.44% | 33,088 |
| Jun 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 48,885 |
| Jun 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 18,198 |
| Jun 15, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 2.07% | 34,768 |