ikeGPS Group Limited (NZE:IKE)
New Zealand · Delayed Price · Currency is NZD 1.070
-0.015 (-1.38%)
Oct 7, 2026, 4:42 PM NZST
ikeGPS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -1.38% | 6,818 |
| Oct 6, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 2,632 |
| Oct 5, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 96 |
| Oct 2, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.25% | 168 |
| Oct 1, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.33% | 62,608 |
| Sep 30, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -2.17% | 11,052 |
| Sep 29, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 6 |
| Sep 28, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 2.68% | 2,753 |
| Sep 25, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | 458 |
| Sep 24, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 7,906 |
| Sep 23, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 1.79% | 60 |
| Sep 22, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.44% | 19,590 |
| Sep 21, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.45% | 145 |
| Sep 18, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 44,380 |
| Sep 17, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 402 |
| Sep 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 8,770 |
| Sep 15, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 20,866 |
| Sep 14, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 1,575 |
| Sep 11, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.44% | 69,429 |
| Sep 10, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 2.27% | 40,417 |
| Sep 9, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 16,576 |
| Sep 8, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.45% | 52,386 |
| Sep 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.45% | 494 |
| Sep 4, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 149,721 |
| Sep 3, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 155 |
| Sep 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.45% | 141 |
| Sep 1, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 47,972 |
| Aug 31, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.35% | 15,148 |
| Aug 28, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 548 |
| 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 |