Skip to main content
ikeGPS Group Limited (NZE:IKE)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.220
+0.030 (2.52%)
Apr 29, 2026, 5:03 PM NZST

ikeGPS Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.131.191.131.191.195.31%684,775
Apr 24, 20261.131.131.121.131.13-209,015
Apr 23, 20261.081.131.081.131.134.63%145,488
Apr 22, 20261.101.101.081.081.08-1.82%85,341
Apr 21, 20261.081.101.081.101.100.92%74,066
Apr 20, 20261.051.091.031.091.094.81%40,365
Apr 17, 20261.041.041.041.041.04-109,313
Apr 16, 20261.021.041.001.041.041.96%1,443,457
Apr 15, 20260.991.030.991.021.022.00%50,166
Apr 14, 20261.001.001.001.001.001.01%504
Apr 13, 20260.990.990.990.990.991.02%406
Apr 10, 20261.001.010.980.980.98-2.00%76,809
Apr 9, 20261.011.021.001.001.00-9,429
Apr 8, 20260.971.000.941.001.004.17%131,026
Apr 7, 20260.930.960.930.960.964.92%80,005
Apr 2, 20260.900.920.890.920.921.10%35,206
Apr 1, 20260.910.910.910.910.91-1.09%2,053
Mar 30, 20260.920.920.920.920.92-0.54%35
Mar 27, 20260.920.930.920.920.92-2,093
Mar 26, 20260.930.930.920.920.92-29,787
Mar 25, 20260.900.920.890.920.922.22%35,721
Mar 23, 20260.920.920.900.900.90-2.17%11,605
Mar 20, 20260.950.950.920.920.92-2.13%35,172
Mar 19, 20260.940.940.940.940.94-1.05%35,083
Mar 18, 20260.960.960.940.950.95-1.04%50,064
Mar 16, 20260.960.970.960.960.96-60,350
Mar 13, 20260.960.960.960.960.960.52%6,506
Mar 12, 20260.990.990.950.960.96-2.55%20,458
Mar 10, 20260.991.000.980.980.98-2.49%34,391
Mar 9, 20261.011.011.011.011.010.50%183
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