ikeGPS Group Limited (NZE:IKE)
New Zealand · Delayed Price · Currency is NZD 1.220
+0.030 (2.52%)
Apr 29, 2026, 5:03 PM NZST
ikeGPS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 2.52% | 1,750,686 |
| Apr 28, 2026 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | 5.31% | 684,775 |
| Apr 24, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 209,015 |
| Apr 23, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 4.63% | 145,488 |
| Apr 22, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 85,341 |
| Apr 21, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 74,066 |
| Apr 20, 2026 | 1.05 | 1.09 | 1.03 | 1.09 | 1.09 | 4.81% | 40,365 |
| Apr 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 109,313 |
| Apr 16, 2026 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 1.96% | 1,443,457 |
| Apr 15, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 2.00% | 50,166 |
| Apr 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 504 |
| Apr 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 406 |
| Apr 10, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 76,809 |
| Apr 9, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 9,429 |
| Apr 8, 2026 | 0.97 | 1.00 | 0.94 | 1.00 | 1.00 | 4.17% | 131,026 |
| Apr 7, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 4.92% | 80,005 |
| Apr 2, 2026 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | 1.10% | 35,206 |
| Apr 1, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | 2,053 |
| Mar 30, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | 35 |
| Mar 27, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | - | 2,093 |
| Mar 26, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | - | 29,787 |
| Mar 25, 2026 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | 2.22% | 35,721 |
| Mar 23, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 11,605 |
| Mar 20, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -2.13% | 35,172 |
| 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 |