ikeGPS Group Limited (NZE:IKE)
New Zealand · Delayed Price · Currency is NZD 1.230
0.00 (0.00%)
Jun 5, 2026, 3:17 PM NZST
ikeGPS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 118,667 |
| Apr 30, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 135,729 |
| 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 |