Skip to main content
IVE Group Limited (ASX:IGL)
Australia flag Australia · Delayed Price · Currency is AUD
2.870
+0.010 (0.35%)
At close: Dec 5, 2025

IVE Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.862.882.862.872.870.35%19,875
Dec 4, 20252.862.882.842.862.86-1.04%93,147
Dec 3, 20252.862.892.832.892.891.05%85,220
Dec 2, 20252.822.872.802.862.861.42%193,319
Dec 1, 20252.902.902.812.822.82-1.05%97,721
Nov 28, 20252.852.852.802.852.851.42%50,251
Nov 27, 20252.772.812.772.812.811.81%92,776
Nov 26, 20252.822.912.762.762.76-1.78%255,096
Nov 25, 20252.962.962.762.812.81-6.02%440,257
Nov 24, 20252.933.022.932.992.991.01%81,990
Nov 21, 20252.902.972.892.962.961.37%45,229
Nov 20, 20252.892.942.882.922.921.04%85,346
Nov 19, 20252.852.902.842.892.890.35%143,266
Nov 18, 20252.912.912.852.882.88-1.37%150,849
Nov 17, 20253.013.012.922.922.92-2.99%135,857
Nov 14, 20253.013.012.963.013.01-60,958
Nov 13, 20253.083.093.003.013.01-1.63%103,923
Nov 12, 20253.053.103.053.063.06-0.65%56,107
Nov 11, 20252.973.092.973.083.084.41%244,809
Nov 10, 20252.923.012.922.952.951.03%102,263
Nov 7, 20253.033.032.922.922.92-2.01%152,098
Nov 6, 20252.943.022.932.982.981.02%109,089
Nov 5, 20253.033.032.842.952.95-2.96%246,321
Nov 4, 20252.873.062.873.043.046.29%275,569
Nov 3, 20252.862.972.822.862.862.51%292,080
Oct 31, 20252.792.812.762.792.791.09%44,179
Oct 30, 20252.772.802.762.762.76-0.36%104,097
Oct 29, 20252.832.842.772.772.77-2.12%96,037
Oct 28, 20252.802.832.792.832.830.71%70,484
Oct 27, 20252.762.822.762.812.811.81%126,561
Oct 24, 20252.782.782.752.762.76-108,212
Oct 23, 20252.762.802.702.762.761.10%219,805
Oct 22, 20252.682.732.642.732.731.87%152,682
Oct 21, 20252.642.682.632.682.681.13%168,343
Oct 20, 20252.662.662.622.652.65-0.75%331,857
Oct 17, 20252.642.672.632.672.671.52%160,801
Oct 16, 20252.672.682.632.632.63-0.75%137,008
Oct 15, 20252.672.712.652.652.65-0.75%161,096
Oct 14, 20252.662.672.632.672.67-100,047
Oct 13, 20252.672.672.642.672.67-0.37%124,957
Oct 10, 20252.702.712.662.682.68-0.74%270,013
Oct 9, 20252.722.742.702.702.70-0.74%92,879
Oct 8, 20252.752.752.702.722.720.37%102,652
Oct 7, 20252.752.762.712.712.71-1.45%84,252
Oct 6, 20252.812.822.752.752.75-3.17%146,731
Oct 3, 20252.802.842.792.842.841.43%149,572
Oct 2, 20252.832.842.792.802.80-236,041
Oct 1, 20252.812.812.762.802.80-0.36%120,059
Sep 30, 20252.742.822.732.812.813.69%172,191
Sep 29, 20252.732.742.672.712.710.37%312,902
Sep 26, 20252.712.742.702.702.70-1.46%212,439
Sep 25, 20252.732.752.692.742.740.37%198,364
Sep 24, 20252.732.732.672.732.731.49%129,638
Sep 23, 20252.732.732.672.692.69-0.37%189,223
Sep 22, 20252.652.702.622.702.701.12%245,538
Sep 19, 20252.712.752.662.672.67-0.74%238,841
Sep 18, 20252.652.712.642.692.691.51%194,047
Sep 17, 20252.672.722.642.652.65-1.49%423,083
Sep 16, 20252.602.712.602.692.693.46%317,881
Sep 15, 20252.692.692.552.602.60-4.06%467,673
Sep 12, 20252.712.772.712.712.71-0.73%208,550
Sep 11, 20252.782.792.712.732.73-2.15%220,195
Sep 10, 20252.812.832.782.792.79-0.71%163,045
Sep 9, 20252.982.982.812.812.81-7.26%541,731
Sep 8, 20252.933.042.933.032.956.69%1,181,730
Sep 5, 20252.842.862.822.842.761.43%169,984
Sep 4, 20252.812.832.782.802.72-0.36%110,736
Sep 3, 20252.872.872.792.812.73-1.75%202,079
Sep 2, 20252.892.932.862.862.780.35%98,471
Sep 1, 20252.952.952.842.852.77-2.06%156,706
Aug 29, 20252.822.912.812.912.834.68%255,754
Aug 28, 20252.752.812.752.782.701.09%211,949
Aug 27, 20252.842.842.672.752.67-0.72%541,787
Aug 26, 20253.033.062.572.772.69-9.77%1,121,139
Aug 25, 20253.053.093.003.072.980.99%162,049
Aug 22, 20253.053.062.993.042.950.33%118,764
Aug 21, 20253.093.093.013.032.95-1.62%131,557
Aug 20, 20253.003.082.993.082.991.99%97,929
Aug 19, 20252.993.072.973.022.941.00%148,360
Aug 18, 20252.992.992.952.992.91-72,426
Aug 15, 20252.962.992.952.992.911.36%101,304
Aug 14, 20252.972.992.942.952.87-0.67%86,059
Aug 13, 20252.992.992.952.972.89-0.67%61,763
Aug 12, 20252.952.992.952.992.911.01%197,970
Aug 11, 20252.972.972.922.962.88-0.34%108,389
Aug 8, 20252.942.982.932.972.891.02%82,773
Aug 7, 20252.912.942.882.942.861.38%158,482
Aug 6, 20252.912.922.882.902.82-0.68%175,790
Aug 5, 20252.932.972.902.922.84-0.68%205,134
Aug 4, 20252.942.972.892.942.861.03%254,843
Aug 1, 20252.952.962.902.912.83-1.36%117,392
Jul 31, 20252.922.992.912.952.871.37%117,416
Jul 30, 20252.942.962.872.912.83-1.02%200,040
Jul 29, 20252.962.962.882.942.86-0.34%265,546
Jul 28, 20253.003.002.942.952.87-1.67%131,463
Jul 25, 20253.003.052.963.002.92-366,371
Jul 24, 20253.053.052.993.002.92-1.64%112,656
Jul 23, 20253.033.073.033.052.960.66%130,357
Jul 22, 20253.163.163.003.032.95-3.50%303,914
Jul 21, 20253.163.223.083.143.05-333,917