Skip to main content
IVE Group Limited (ASX:IGL)
Australia flag Australia · Delayed Price · Currency is AUD
2.840
-0.060 (-2.07%)
At close: Mar 6, 2026

IVE Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.872.892.842.842.84-2.07%268,765
Mar 5, 20262.912.942.872.902.900.69%146,984
Mar 4, 20262.922.972.872.882.88-1.37%170,038
Mar 3, 20263.003.002.902.922.92-2.99%308,644
Mar 2, 20262.993.022.943.013.010.67%79,708
Feb 27, 20262.933.002.932.992.992.05%50,689
Feb 26, 20262.932.982.932.932.93-140,577
Feb 25, 20262.972.972.822.932.93-1.35%501,321
Feb 24, 20263.063.072.972.972.97-2.94%186,389
Feb 23, 20263.143.143.053.063.06-1.61%130,102
Feb 20, 20263.103.113.093.113.11-117,288
Feb 19, 20263.133.143.103.113.11-0.32%157,263
Feb 18, 20263.103.133.103.123.120.65%63,296
Feb 17, 20263.143.153.103.103.10-73,459
Feb 16, 20263.143.163.103.103.10-0.64%171,111
Feb 13, 20263.133.153.083.123.12-0.95%206,080
Feb 12, 20263.193.193.123.153.15-165,418
Feb 11, 20263.073.183.073.153.152.94%412,901
Feb 10, 20263.053.083.023.063.061.66%228,494
Feb 9, 20262.963.052.963.013.011.69%181,714
Feb 6, 20263.043.042.912.962.96-2.31%144,894
Feb 5, 20262.983.052.963.033.031.68%57,688
Feb 4, 20263.003.012.962.982.98-1.97%118,653
Feb 3, 20263.063.063.003.043.040.33%61,803
Feb 2, 20263.013.042.943.033.030.66%156,307
Jan 30, 20263.003.062.983.013.010.67%78,601
Jan 29, 20263.073.072.982.992.99-2.61%53,305
Jan 28, 20263.063.073.023.073.07-70,962
Jan 27, 20263.033.083.003.073.071.32%193,379
Jan 23, 20262.933.052.923.033.035.94%133,285
Jan 22, 20262.892.942.842.862.860.35%181,127
Jan 21, 20262.902.902.822.852.85-0.35%39,649
Jan 20, 20262.862.932.842.862.86-1.38%57,140
Jan 19, 20262.892.932.862.902.900.35%187,479
Jan 16, 20262.902.932.882.892.89-1.03%74,826
Jan 15, 20262.932.972.902.922.92-0.34%60,031
Jan 14, 20262.962.992.912.932.93-66,144
Jan 13, 20262.962.982.932.932.93-1.01%27,914
Jan 12, 20263.003.002.962.962.960.34%129,812
Jan 9, 20262.923.012.912.952.951.03%34,359
Jan 8, 20262.922.932.892.922.920.34%118,460
Jan 7, 20262.972.972.872.912.91-1.36%95,392
Jan 6, 20263.053.052.952.952.95-2.64%96,499
Jan 5, 20262.973.052.973.033.032.71%172,450
Jan 2, 20263.013.012.942.952.95-1.99%94,158
Dec 31, 20252.963.052.963.013.011.35%49,688
Dec 30, 20252.952.992.952.972.97-33,489
Dec 29, 20253.043.052.952.972.97-1.00%129,259
Dec 24, 20253.073.073.003.003.00-2.28%85,708
Dec 23, 20252.993.092.973.073.073.37%247,468
Dec 22, 20252.862.982.862.972.973.48%152,546
Dec 19, 20252.842.892.812.872.871.41%101,034
Dec 18, 20252.812.872.812.832.831.07%136,952
Dec 17, 20252.842.842.792.802.80-0.71%140,640
Dec 16, 20252.842.842.812.822.82-22,072
Dec 15, 20252.772.832.772.822.82-2.08%112,572
Dec 12, 20252.802.882.782.882.882.86%127,737
Dec 11, 20252.852.892.802.802.80-2.10%115,821
Dec 10, 20252.852.872.832.862.86-1.04%37,301
Dec 9, 20252.902.972.872.892.890.35%50,973
Dec 8, 20252.872.912.872.882.880.35%140,557
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