ikeGPS Group Limited (NZE:IKE)
New Zealand · Delayed Price · Currency is NZD 1.160
-0.010 (-0.85%)
Jul 17, 2026, 10:00 AM NZST
ikeGPS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.84% | 970 |
| Jun 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.42% | 19,188 |
| Jun 10, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.41% | 137,619 |
| Jun 9, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.42% | 253,715 |
| Jun 8, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -2.44% | 24,041 |
| Jun 5, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 22,370 |
| Jun 4, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 1,015,006 |
| Jun 3, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 5.17% | 3,767 |
| Jun 2, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.43% | 25,728 |
| May 29, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.87% | 9,926 |
| May 28, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -2.12% | 27,243 |
| May 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | 252 |
| May 26, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.42% | 11,736 |
| May 25, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -2.48% | 8,936 |
| May 21, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 13,711 |
| May 20, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 21,142 |
| May 19, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 18,713 |
| May 18, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 132,857 |
| May 15, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.40% | 16,261 |
| May 14, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.92% | 5,105 |
| May 13, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.23% | 25,807 |
| May 12, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.62% | 293 |
| May 11, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.23% | 2,006,445 |
| May 8, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -2.79% | 16,260 |
| May 7, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.18% | 25,866 |
| May 6, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.17% | 22,881 |
| May 5, 2026 | 1.20 | 1.30 | 1.20 | 1.29 | 1.29 | 6.20% | 302,092 |
| May 4, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 3,462 |