ikeGPS Group Limited (NZE:IKE)
New Zealand · Delayed Price · Currency is NZD 0.9400
-0.0450 (-4.57%)
Oct 28, 2026, 2:48 PM NZDT
ikeGPS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -4.57% | 24 |
| Oct 27, 2026 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -1.50% | 10,526 |
| Oct 23, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 120,538 |
| Oct 22, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 5,488 |
| Oct 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 28,107 |
| Oct 20, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 31 |
| Oct 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 898 |
| Oct 16, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 14,338 |
| Oct 15, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 67,408 |
| Oct 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 21,211 |
| Oct 13, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.48% | 119 |
| Oct 12, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.79% | 10,528 |
| Oct 9, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.90% | 10,013 |
| Oct 8, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.40% | 9,519 |
| 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 |