Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
IVE Group Limited (IGL)
IVE Group Limited (IGL) Historical

IGL IVE Group Limited

2.07

-0.02 (-0.96%)

Last Updated: 21:01:26

Delayed by 20 minutes

IGL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	2.09	-0.01	-0.48%	2.09	2.10	2.07	170,990
Jan 09 2025	2.10	0.02	0.96%	2.08	2.10	2.07	200,852
Jan 08 2025	2.08	-0.01	-0.48%	2.09	2.10	2.07	180,035
Jan 07 2025	2.09	0.00	0.00%	2.09	2.14	2.08	165,482
Jan 06 2025	2.09	0.02	0.97%	2.09	2.11	2.07	176,089
Jan 03 2025	2.07	-0.05	-2.36%	2.11	2.11	2.07	295,911
Jan 02 2025	2.12	0.02	0.95%	2.10	2.12	2.08	112,269
Dec 30 2024	2.10	0.02	0.96%	2.09	2.11	2.08	60,669
Dec 30 2024	2.08	-0.01	-0.48%	2.08	2.095	2.07	147,960
Dec 27 2024	2.09	-0.01	-0.48%	2.10	2.10	2.08	135,013
Dec 23 2024	2.10	0.00	0.00%	2.10	2.105	2.07	50,512
Dec 23 2024	2.10	0.03	1.45%	2.13	2.13	2.05	480,821
Dec 20 2024	2.07	-0.03	-1.43%	2.08	2.10	2.06	316,778
Dec 19 2024	2.10	0.00	0.00%	2.08	2.11	2.07	138,917
Dec 18 2024	2.10	0.00	0.00%	2.10	2.105	2.08	600,746
Dec 17 2024	2.10	0.02	0.96%	2.09	2.13	2.09	110,786
Dec 16 2024	2.08	-0.02	-0.72%	2.09	2.12	2.06	395,241
Dec 13 2024	2.095	-0.03	-1.18%	2.15	2.15	2.09	351,226
Dec 12 2024	2.12	-0.04	-1.85%	2.15	2.16	2.12	389,680
Dec 11 2024	2.16	-0.01	-0.46%	2.15	2.17	2.14	92,190
Dec 10 2024	2.17	0.00	0.00%	2.17	2.17	2.14	170,026
Dec 09 2024	2.17	0.00	0.00%	2.19	2.19	2.14	242,931
Dec 06 2024	2.17	-0.02	-0.69%	2.18	2.20	2.16	168,200
Dec 05 2024	2.185	0.02	0.69%	2.19	2.21	2.18	79,874
Dec 04 2024	2.17	-0.01	-0.46%	2.18	2.20	2.16	156,484
Dec 03 2024	2.18	0.02	0.93%	2.18	2.20	2.17	119,905
Dec 02 2024	2.16	0.01	0.47%	2.14	2.23	2.14	353,178
Nov 29 2024	2.15	-0.01	-0.46%	2.18	2.18	2.13	185,347
Nov 28 2024	2.16	-0.03	-1.37%	2.18	2.19	2.14	124,739
Nov 27 2024	2.19	0.04	1.86%	2.17	2.21	2.17	341,795
Nov 26 2024	2.15	0.01	0.47%	2.15	2.17	2.13	448,052
Nov 25 2024	2.14	-0.01	-0.47%	2.18	2.18	2.14	221,337
Nov 22 2024	2.15	-0.02	-0.92%	2.19	2.19	2.15	99,001
Nov 21 2024	2.17	-0.06	-2.69%	2.22	2.25	2.17	314,523
Nov 20 2024	2.23	-0.02	-0.89%	2.27	2.27	2.21	175,873
Nov 19 2024	2.25	0.03	1.35%	2.24	2.28	2.23	453,911
Nov 18 2024	2.22	0.01	0.45%	2.21	2.24	2.18	97,621
Nov 15 2024	2.21	0.00	0.00%	2.20	2.22	2.19	141,607
Nov 14 2024	2.21	0.01	0.45%	2.21	2.22	2.19	93,541
Nov 13 2024	2.20	0.01	0.46%	2.23	2.24	2.18	231,933
Nov 12 2024	2.19	0.03	1.39%	2.19	2.22	2.17	195,124
Nov 11 2024	2.16	-0.02	-0.92%	2.18	2.18	2.15	108,579
Nov 08 2024	2.18	0.02	0.69%	2.165	2.19	2.16	25,569
Nov 07 2024	2.165	0.04	1.88%	2.15	2.18	2.11	205,126
Nov 06 2024	2.125	0.02	1.19%	2.12	2.14	2.105	125,806
Nov 05 2024	2.10	-0.01	-0.47%	2.105	2.11	2.085	101,214
Nov 04 2024	2.11	0.01	0.48%	2.115	2.15	2.10	139,964
Nov 01 2024	2.10	-0.02	-0.94%	2.13	2.13	2.09	60,932
Oct 31 2024	2.12	0.04	1.92%	2.10	2.12	2.06	92,162
Oct 30 2024	2.08	0.01	0.48%	2.07	2.13	2.06	223,216
Oct 29 2024	2.07	-0.02	-0.96%	2.06	2.09	2.05	103,507
Oct 28 2024	2.09	0.02	0.97%	2.06	2.09	2.04	136,021
Oct 25 2024	2.07	0.00	0.00%	2.085	2.10	2.05	190,977
Oct 24 2024	2.07	0.02	0.98%	2.08	2.08	2.04	164,225
Oct 23 2024	2.05	-0.01	-0.49%	2.10	2.10	2.04	186,045
Oct 22 2024	2.06	-0.01	-0.24%	2.08	2.09	2.04	120,027
Oct 21 2024	2.065	-0.03	-1.20%	2.10	2.11	2.06	162,471
Oct 18 2024	2.09	-0.03	-1.42%	2.11	2.12	2.08	244,144
Oct 17 2024	2.12	-0.04	-1.85%	2.15	2.17	2.10	93,932
Oct 16 2024	2.16	0.02	0.93%	2.145	2.16	2.11	92,640
Oct 15 2024	2.14	0.05	2.39%	2.10	2.17	2.10	202,620

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions