Skip to main content
ikeGPS Group Limited (NZE:IKE)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.000
-0.005 (-0.50%)
Mar 10, 2026, 4:11 PM NZST

ikeGPS Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.981.000.981.001.002.56%1,452
Mar 5, 20260.980.980.980.980.98-0.51%127
Mar 4, 20260.910.980.910.980.988.29%22,312
Mar 3, 20260.890.910.890.910.91-0.55%21,885
Mar 2, 20260.880.910.880.910.91-88,942
Feb 27, 20260.910.910.910.910.911.11%76,421
Feb 26, 20260.880.900.880.900.901.12%158,252
Feb 25, 20260.900.900.890.890.89-1.11%11,687
Feb 24, 20260.900.900.890.900.90-22,977
Feb 23, 20260.900.900.900.900.90-3.23%50,802
Feb 20, 20260.930.930.930.930.93-1.06%214
Feb 18, 20260.950.950.940.940.94-1.05%18,378
Feb 17, 20260.950.950.950.950.950.53%36,796
Feb 16, 20260.930.950.930.950.951.61%9,630
Feb 13, 20261.041.040.930.930.93-10.58%64,409
Feb 11, 20261.011.051.011.041.044.00%55,058
Feb 10, 20261.011.011.001.001.00-0.99%10,924
Feb 9, 20261.001.011.001.011.01-20,181
Feb 5, 20261.011.011.011.011.011.51%6,551
Feb 4, 20261.001.000.991.001.000.51%32,027
Feb 3, 20261.011.010.990.990.99-1.00%2,009,314
Feb 2, 20261.031.031.001.001.00-3.85%1,207
Jan 29, 20261.051.051.041.041.04-0.48%50,967
Jan 28, 20261.071.071.051.051.05-1.42%47,187
Jan 27, 20261.061.061.051.061.06-0.93%7,480
Jan 26, 20261.081.081.071.071.07-2.73%13,210
Jan 23, 20261.101.101.101.101.10-0.90%50
Jan 22, 20261.091.111.091.111.111.83%2,330
Jan 21, 20261.101.101.091.091.09-2.24%39,546
Jan 20, 20261.121.131.121.121.120.45%5,136
Jan 19, 20261.121.131.111.111.11-13,646
Jan 16, 20261.111.111.111.111.11-1.77%1,449
Jan 15, 20261.131.131.131.131.13-0.88%5,787
Jan 14, 20261.111.151.111.141.144.59%69,251
Jan 13, 20261.121.121.091.091.09-0.91%55,065
Jan 12, 20261.101.101.091.101.10-0.90%34,595
Jan 9, 20261.121.121.111.111.110.91%14,147
Jan 8, 20261.111.111.101.101.10-0.90%50,479
Jan 7, 20261.131.131.111.111.11-1.77%7,380
Jan 6, 20261.091.131.091.131.133.67%35,671
Jan 5, 20261.091.091.091.091.09-1,433
Dec 31, 20251.111.111.091.091.09-3.54%22,744
Dec 30, 20251.121.131.121.131.130.89%1,065
Dec 29, 20251.111.121.111.121.120.90%989
Dec 24, 20251.101.111.101.111.111.83%585
Dec 23, 20251.091.091.091.091.09-24,134
Dec 22, 20251.101.111.091.091.09-0.46%95,138
Dec 19, 20251.101.101.091.101.100.46%129,873
Dec 18, 20251.081.091.081.091.09-374,827
Dec 17, 20251.091.091.091.091.09-155
Dec 16, 20251.101.101.091.091.09-35,967
Dec 15, 20251.041.091.041.091.094.81%13,177
Dec 12, 20251.041.051.031.041.04-14,287
Dec 11, 20251.041.041.041.041.041.96%10,356
Dec 10, 20251.051.051.021.021.02-2.39%27,758
Dec 9, 20251.051.051.051.051.050.97%60
Dec 8, 20251.051.051.041.041.04-1.43%38,799
Dec 5, 20251.051.051.041.051.05-1.87%10,122
Dec 4, 20251.101.101.061.071.07-2.73%9,426
Dec 3, 20251.111.111.101.101.10-1.79%6,539
Dec 2, 20251.131.131.121.121.12-22,664
Dec 1, 20251.151.151.121.121.12-3.86%32,518
Nov 28, 20251.081.171.081.171.177.87%97,444
Nov 27, 20251.041.081.041.081.083.85%3,089
Nov 26, 20251.041.041.041.041.04-3.70%11,391
Nov 25, 20251.081.081.081.081.08-1.82%1,994,707
Nov 24, 20251.061.101.061.101.103.77%19,939
Nov 21, 20251.021.061.021.061.064.43%17,492
Nov 20, 20251.021.021.021.021.02-0.98%7,177
Nov 19, 20251.131.131.021.031.03-10.09%36,529
Nov 18, 20251.141.141.141.141.14-1.72%38,711
Nov 17, 20251.161.161.161.161.16-0.85%365
Nov 14, 20251.141.171.141.171.173.54%16,696
Nov 13, 20251.151.151.131.131.13-0.88%10,063
Nov 12, 20251.151.151.141.141.14-1.30%4,513
Nov 11, 20251.161.161.161.161.161.32%45,329
Nov 10, 20251.141.141.141.141.14-1.30%34,674
Nov 7, 20251.191.191.161.161.16-4.55%25,596
Nov 6, 20251.221.221.211.211.21-0.82%1,012
Nov 5, 20251.241.241.221.221.22-2.01%16,768
Nov 4, 20251.251.261.241.251.25-0.40%29,670
Nov 3, 20251.251.261.251.251.25-0.79%243,793
Oct 31, 20251.211.281.211.261.267.23%2,113,263
Oct 30, 20251.071.181.071.181.188.80%784,230
Oct 29, 20251.061.101.061.081.085.88%235,965
Oct 28, 20250.971.050.971.021.025.15%444,480
Oct 24, 20250.960.970.960.970.972.11%2,709
Oct 23, 20250.950.950.950.950.95-12,235
Oct 22, 20250.950.950.950.950.95-200
Oct 21, 20250.940.950.940.950.95-38,592
Oct 20, 20250.950.960.950.950.95-40,158
Oct 17, 20250.970.970.950.950.95-2.06%34,173
Oct 16, 20250.970.970.970.970.97-0.51%9,609
Oct 15, 20250.970.980.970.980.980.52%6,230
Oct 14, 20250.970.980.970.970.97-1.02%5,548
Oct 13, 20251.001.000.980.980.98-2.97%20,532
Oct 10, 20251.011.011.011.011.01-100,240
Oct 9, 20250.991.010.991.011.012.02%48,861
Oct 8, 20250.981.030.970.990.992.06%134,654
Oct 7, 20250.960.970.960.970.971.04%35,683