ikeGPS Group Limited (NZE:IKE)
New Zealand
· Delayed Price · Currency is NZD 1.050
-0.020 (-1.87%)
At close: Dec 5, 2025
ikeGPS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -1.87% | 10,122 |
| Dec 4, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 9,426 |
| Dec 3, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -1.79% | 6,539 |
| Dec 2, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 22,664 |
| Dec 1, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -3.86% | 32,518 |
| Nov 28, 2025 | 1.08 | 1.17 | 1.08 | 1.17 | 1.17 | 7.87% | 97,444 |
| Nov 27, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 3.85% | 3,089 |
| Nov 26, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.70% | 11,391 |
| Nov 25, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 1,994,707 |
| Nov 24, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 3.77% | 19,939 |
| Nov 21, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 4.43% | 17,492 |
| Nov 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.98% | 7,177 |
| Nov 19, 2025 | 1.13 | 1.13 | 1.02 | 1.03 | 1.03 | -10.09% | 36,529 |
| Nov 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | 38,711 |
| Nov 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 365 |
| Nov 14, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 3.54% | 16,696 |
| Nov 13, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 10,063 |
| Nov 12, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.30% | 4,513 |
| Nov 11, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.32% | 45,329 |
| Nov 10, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.30% | 34,674 |
| Nov 7, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -4.55% | 25,596 |
| Nov 6, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 1,012 |
| Nov 5, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -2.01% | 16,768 |
| Nov 4, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -0.40% | 29,670 |
| Nov 3, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 243,793 |
| Oct 31, 2025 | 1.21 | 1.28 | 1.21 | 1.26 | 1.26 | 7.23% | 2,113,263 |
| Oct 30, 2025 | 1.07 | 1.18 | 1.07 | 1.18 | 1.18 | 8.80% | 784,230 |
| Oct 29, 2025 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | 5.88% | 235,965 |
| Oct 28, 2025 | 0.97 | 1.05 | 0.97 | 1.02 | 1.02 | 5.15% | 444,480 |
| Oct 24, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 2.11% | 2,709 |
| Oct 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 12,235 |
| Oct 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 200 |
| Oct 21, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 38,592 |
| Oct 20, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 40,158 |
| Oct 17, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 34,173 |
| Oct 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | 9,609 |
| Oct 15, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.52% | 6,230 |
| Oct 14, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 5,548 |
| Oct 13, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.97% | 20,532 |
| Oct 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 100,240 |
| Oct 9, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 48,861 |
| Oct 8, 2025 | 0.98 | 1.03 | 0.97 | 0.99 | 0.99 | 2.06% | 134,654 |
| Oct 7, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 35,683 |
| Oct 6, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 85,720 |
| Oct 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | 11,434 |
| Oct 2, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.60% | 63,359 |
| Sep 30, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 99,113 |
| Sep 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 540 |
| Sep 26, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 12,053 |
| Sep 25, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 3,619 |
| Sep 24, 2025 | 0.90 | 0.94 | 0.89 | 0.94 | 0.94 | 2.17% | 16,811 |
| Sep 23, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | - | 47,498 |
| Sep 22, 2025 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -4.17% | 16,202 |
| Sep 19, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 241 |
| Sep 18, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 7,813 |
| Sep 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 9 |
| Sep 16, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 22,775 |
| Sep 15, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 4.35% | 34,841 |
| Sep 12, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | 4,083 |
| Sep 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 20,118 |
| Sep 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 3.45% | 20,019 |
| Sep 9, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -3.33% | 35,030 |
| Sep 8, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 3.45% | 36,376 |
| Sep 5, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.16% | 1,000 |
| Sep 4, 2025 | 0.88 | 0.89 | 0.86 | 0.86 | 0.86 | -1.15% | 17,817 |
| Sep 3, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 491 |
| Sep 2, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -2.25% | 30,751 |
| Sep 1, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 659 |
| Aug 29, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.20% | 11,271 |
| Aug 28, 2025 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -5.21% | 13,065 |
| Aug 27, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 2.13% | 2,323 |
| Aug 26, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 31,506 |
| Aug 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 6,406 |
| Aug 22, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 28,448 |
| Aug 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,212 |
| Aug 20, 2025 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 2.15% | 139,631 |
| Aug 19, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | - | 26,553 |
| Aug 18, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 10,785 |
| Aug 15, 2025 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -6.12% | 46,931 |
| Aug 14, 2025 | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | 1.03% | 33,832 |
| Aug 13, 2025 | 1.03 | 1.03 | 0.97 | 0.97 | 0.97 | -4.90% | 107,255 |
| Aug 11, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 4.08% | 130,346 |
| Aug 8, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 1.03% | 6,976 |
| Aug 7, 2025 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | -3.00% | 78,475 |
| Aug 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 532 |
| Aug 5, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 2.04% | 497,778 |
| Aug 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.08% | 11,668 |
| Aug 1, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -4.00% | 3,467 |
| Jul 31, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 1,178 |
| Jul 30, 2025 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -0.98% | 65,813 |
| Jul 29, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 426,496 |
| Jul 28, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 168,485 |
| Jul 25, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | - | 2,981,348 |
| Jul 24, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 59,429 |
| Jul 23, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 3.00% | 144,195 |
| Jul 22, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 11,255 |
| Jul 21, 2025 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 0.99% | 86,579 |
| Jul 18, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 3.06% | 168,206 |
| Jul 17, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -3.92% | 68,728 |
| Jul 16, 2025 | 1.04 | 1.04 | 0.99 | 1.02 | 1.02 | - | 203,989 |