Skip to main content
IVE Group Limited (ASX:IGL)
Australia flag Australia · Delayed Price · Currency is AUD
2.610
-0.030 (-1.14%)
Apr 29, 2026, 2:09 PM AEST

IVE Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.652.702.622.64--0.75%130,190
Apr 27, 20262.692.692.642.662.66-78,215
Apr 24, 20262.662.692.622.662.660.38%80,804
Apr 23, 20262.642.702.642.652.650.38%29,004
Apr 22, 20262.672.702.642.642.64-1.12%76,255
Apr 21, 20262.702.712.672.672.67-0.37%27,026
Apr 20, 20262.722.742.672.682.68-91,741
Apr 17, 20262.682.702.672.682.68-44,720
Apr 16, 20262.642.702.642.682.682.29%172,180
Apr 15, 20262.672.672.602.622.62-0.38%242,777
Apr 14, 20262.682.692.622.632.63-0.75%233,629
Apr 13, 20262.722.732.652.652.65-2.57%308,814
Apr 10, 20262.692.722.672.722.723.03%71,593
Apr 9, 20262.662.702.642.642.64-0.75%201,957
Apr 8, 20262.592.702.582.662.661.14%245,414
Apr 7, 20262.592.692.582.632.63-0.38%530,840
Apr 2, 20262.592.662.592.642.643.13%147,739
Apr 1, 20262.602.612.552.562.56-1.92%152,464
Mar 31, 20262.592.622.582.612.611.95%85,549
Mar 30, 20262.562.582.532.562.561.19%147,907
Mar 27, 20262.552.572.512.532.53-2.32%157,737
Mar 26, 20262.602.612.552.592.591.57%103,189
Mar 25, 20262.462.602.462.552.554.08%174,313
Mar 24, 20262.562.562.452.452.45-3.54%162,296
Mar 23, 20262.562.572.512.542.54-2.68%257,779
Mar 20, 20262.552.622.532.612.612.76%186,329
Mar 19, 20262.612.632.532.542.54-3.79%227,728
Mar 18, 20262.562.662.522.642.643.53%267,791
Mar 17, 20262.592.652.552.552.55-1.54%232,087
Mar 16, 20262.522.622.512.592.591.17%237,609
Mar 13, 20262.582.582.522.562.56-0.78%173,828
Mar 12, 20262.652.702.552.582.58-4.09%337,452
Mar 11, 20262.732.792.632.692.69-5.28%633,879
Mar 10, 20262.872.892.822.842.75-0.70%228,873
Mar 9, 20262.822.862.772.862.760.70%320,916
Mar 6, 20262.872.892.842.842.75-2.07%268,765
Mar 5, 20262.912.942.872.902.800.69%146,984
Mar 4, 20262.922.972.872.882.78-1.37%170,038
Mar 3, 20263.003.002.902.922.82-2.99%308,644
Mar 2, 20262.993.022.943.012.910.67%79,708
Feb 27, 20262.933.002.932.992.892.05%50,689
Feb 26, 20262.932.982.932.932.83-140,577
Feb 25, 20262.972.972.822.932.83-1.35%501,321
Feb 24, 20263.063.072.972.972.87-2.94%186,389
Feb 23, 20263.143.143.053.062.96-1.61%130,102
Feb 20, 20263.103.113.093.113.01-117,288
Feb 19, 20263.133.143.103.113.01-0.32%157,263
Feb 18, 20263.103.133.103.123.020.65%63,296
Feb 17, 20263.143.153.103.103.00-73,459
Feb 16, 20263.143.163.103.103.00-0.64%171,111
Feb 13, 20263.133.153.083.123.02-0.95%206,080
Feb 12, 20263.193.193.123.153.04-165,418
Feb 11, 20263.073.183.073.153.042.94%412,901
Feb 10, 20263.053.083.023.062.961.66%228,494
Feb 9, 20262.963.052.963.012.911.69%181,714
Feb 6, 20263.043.042.912.962.86-2.31%144,894
Feb 5, 20262.983.052.963.032.931.68%57,688
Feb 4, 20263.003.012.962.982.88-1.97%118,653
Feb 3, 20263.063.063.003.042.940.33%61,803
Feb 2, 20263.013.042.943.032.930.66%156,307
Jan 30, 20263.003.062.983.012.910.67%78,601
Jan 29, 20263.073.072.982.992.89-2.61%53,305
Jan 28, 20263.063.073.023.072.97-70,962
Jan 27, 20263.033.083.003.072.971.32%193,379
Jan 23, 20262.933.052.923.032.935.94%133,285
Jan 22, 20262.892.942.842.862.760.35%181,127
Jan 21, 20262.902.902.822.852.75-0.35%39,649
Jan 20, 20262.862.932.842.862.76-1.38%57,140
Jan 19, 20262.892.932.862.902.800.35%187,479
Jan 16, 20262.902.932.882.892.79-1.03%74,826
Jan 15, 20262.932.972.902.922.82-0.34%60,031
Jan 14, 20262.962.992.912.932.83-66,144
Jan 13, 20262.962.982.932.932.83-1.01%27,914
Jan 12, 20263.003.002.962.962.860.34%129,812
Jan 9, 20262.923.012.912.952.851.03%34,359
Jan 8, 20262.922.932.892.922.820.34%118,460
Jan 7, 20262.972.972.872.912.81-1.36%95,392
Jan 6, 20263.053.052.952.952.85-2.64%96,499
Jan 5, 20262.973.052.973.032.932.71%172,450
Jan 2, 20263.013.012.942.952.85-1.99%94,158
Dec 31, 20252.963.052.963.012.911.35%49,688
Dec 30, 20252.952.992.952.972.87-33,489
Dec 29, 20253.043.052.952.972.87-1.00%129,259
Dec 24, 20253.073.073.003.002.90-2.28%85,708
Dec 23, 20252.993.092.973.072.973.37%247,468
Dec 22, 20252.862.982.862.972.873.48%152,546
Dec 19, 20252.842.892.812.872.771.41%101,034
Dec 18, 20252.812.872.812.832.741.07%136,952
Dec 17, 20252.842.842.792.802.71-0.71%140,640
Dec 16, 20252.842.842.812.822.73-22,072
Dec 15, 20252.772.832.772.822.73-2.08%112,572
Dec 12, 20252.802.882.782.882.782.86%127,737
Dec 11, 20252.852.892.802.802.71-2.10%115,821
Dec 10, 20252.852.872.832.862.76-1.04%37,301
Dec 9, 20252.902.972.872.892.790.35%50,973
Dec 8, 20252.872.912.872.882.780.35%140,557
Dec 5, 20252.862.882.862.872.770.35%19,875
Dec 4, 20252.862.882.842.862.76-1.04%93,147
Dec 3, 20252.862.892.832.892.791.05%85,220
Dec 2, 20252.822.872.802.862.761.42%193,319