ikeGPS Group Limited (IKE.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3700

-0.0100

(-2.63%)

At close: 03:27PM AEST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.3700	0.3700	0.3700	0.3700	0.3700	46,105
30 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,435
29 Apr 2024	0.3800	0.3800	0.3700	0.3700	0.3700	22,179
26 Apr 2024	0.3850	0.3850	0.3800	0.3800	0.3800	8,306
24 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1
23 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3850	10,000
22 Apr 2024	0.3800	0.3900	0.3800	0.3900	0.3900	10,794
19 Apr 2024	0.3900	0.4100	0.3900	0.4000	0.4000	43,000
18 Apr 2024	0.3800	0.4100	0.3800	0.3900	0.3900	122,630
17 Apr 2024	0.3850	0.3875	0.3800	0.3800	0.3800	33,494
16 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	77,506
15 Apr 2024	0.3850	0.4100	0.3850	0.3900	0.3900	157,192
12 Apr 2024	0.3750	0.3750	0.3700	0.3700	0.3700	10,650
11 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	69,620
10 Apr 2024	0.4000	0.4000	0.3850	0.3850	0.3850	50,269
09 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3850	4,000
08 Apr 2024	0.3800	0.3850	0.3800	0.3850	0.3850	12,310
05 Apr 2024	0.3850	0.3850	0.3800	0.3800	0.3800	98,572
04 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,248
03 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	49,250
02 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
28 Mar 2024	0.3600	0.3750	0.3200	0.3600	0.3600	92,811
27 Mar 2024	0.3750	0.3750	0.3750	0.3750	0.3750	7,674
26 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
25 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3800	19,914
22 Mar 2024	0.3800	0.3850	0.3800	0.3850	0.3850	5,929
21 Mar 2024	0.4000	0.4300	0.3800	0.3800	0.3800	3,150
20 Mar 2024	0.4250	0.4300	0.4250	0.4300	0.4300	5,917
19 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,500
18 Mar 2024	0.4100	0.4100	0.3700	0.4000	0.4000	50,874
15 Mar 2024	0.4300	0.4300	0.4150	0.4150	0.4150	4,110
14 Mar 2024	0.4150	0.4150	0.4100	0.4100	0.4100	13,413
13 Mar 2024	0.4200	0.4200	0.4200	0.4200	0.4200	35,200
12 Mar 2024	0.4400	0.4400	0.4100	0.4100	0.4100	15,923
11 Mar 2024	0.3950	0.4450	0.3950	0.4450	0.4450	24,283
08 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3800	925
07 Mar 2024	0.3700	0.3800	0.3700	0.3800	0.3800	5,750
06 Mar 2024	0.3600	0.4300	0.3600	0.3800	0.3800	129,482
05 Mar 2024	0.3450	0.3500	0.3400	0.3500	0.3500	25,742
04 Mar 2024	0.3600	0.3600	0.3200	0.3300	0.3300	81,816
01 Mar 2024	0.4000	0.4000	0.3700	0.3700	0.3700	48,819
29 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	12,112
28 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,200
27 Feb 2024	0.4100	0.4100	0.4050	0.4050	0.4050	12,185
26 Feb 2024	0.4300	0.4300	0.4000	0.4000	0.4000	46,109
23 Feb 2024	0.4550	0.4550	0.4400	0.4400	0.4400	21,774
22 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
21 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	3,486
20 Feb 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
19 Feb 2024	0.5000	0.5000	0.4550	0.4550	0.4550	24,815
16 Feb 2024	0.5200	0.5200	0.5000	0.5150	0.5150	47,247
15 Feb 2024	0.4650	0.5000	0.4650	0.5000	0.5000	54,519
14 Feb 2024	0.4550	0.4550	0.4550	0.4550	0.4550	5,000
13 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	2,615
12 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
09 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
08 Feb 2024	0.4300	0.4350	0.4300	0.4300	0.4300	13,327
07 Feb 2024	0.4400	0.4450	0.4200	0.4200	0.4200	1,266
06 Feb 2024	0.4200	0.4400	0.4200	0.4400	0.4400	20,900
05 Feb 2024	0.4300	0.4400	0.4200	0.4200	0.4200	21,950
02 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4300	11,050
01 Feb 2024	0.4400	0.4400	0.4200	0.4200	0.4200	13,455
31 Jan 2024	0.4450	0.4500	0.4400	0.4500	0.4500	5,423
30 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	720
29 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	9,333
25 Jan 2024	0.4550	0.4550	0.4400	0.4400	0.4400	1,900
24 Jan 2024	0.4500	0.4500	0.4400	0.4500	0.4500	126,294
23 Jan 2024	0.4400	0.4450	0.4400	0.4400	0.4400	134,105
22 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
19 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	19,980
18 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,287
17 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	14,459
16 Jan 2024	0.4250	0.4400	0.4200	0.4400	0.4400	140,512
15 Jan 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
12 Jan 2024	0.4300	0.4400	0.4250	0.4250	0.4250	72,204
11 Jan 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
10 Jan 2024	0.4550	0.4750	0.4225	0.4250	0.4250	53,993
09 Jan 2024	0.4750	0.4750	0.4700	0.4700	0.4700	14,500
08 Jan 2024	0.4700	0.4700	0.4500	0.4700	0.4700	10,180
05 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	4,500
04 Jan 2024	0.4500	0.4550	0.4500	0.4500	0.4500	4,791
03 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	20,000
02 Jan 2024	0.4500	0.4700	0.4500	0.4500	0.4500	6,462
29 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4500	5,000
28 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4600	100
27 Dec 2023	0.4400	0.4600	0.4400	0.4600	0.4600	14,896
22 Dec 2023	0.4350	0.4700	0.4350	0.4400	0.4400	88,557
21 Dec 2023	0.4100	0.4100	0.4000	0.4000	0.4000	17,000
20 Dec 2023	0.4350	0.4350	0.4150	0.4150	0.4150	26,212
19 Dec 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
18 Dec 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
15 Dec 2023	0.4400	0.4400	0.4400	0.4400	0.4400	13,659
14 Dec 2023	0.4450	0.4450	0.4450	0.4450	0.4450	-
13 Dec 2023	0.4450	0.4450	0.4450	0.4450	0.4450	24,921
12 Dec 2023	0.4450	0.4450	0.4450	0.4450	0.4450	-
11 Dec 2023	0.4450	0.4450	0.4450	0.4450	0.4450	14,752
08 Dec 2023	0.4500	0.4500	0.4450	0.4450	0.4450	22,000
07 Dec 2023	0.4400	0.4500	0.4400	0.4500	0.4500	12,258
06 Dec 2023	0.4300	0.4300	0.4300	0.4300	0.4300	5,565
05 Dec 2023	0.4450	0.4500	0.4450	0.4500	0.4500	1,460
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6479-0.0001(-0.01%)

ASX 2007,569.90-94.20(-1.23%)

OIL81.10-0.83(-1.01%)

GOLD2,297.40-5.50(-0.24%)

Bitcoin AUD91,737.98-6,138.10(-6.27%)

ikeGPS Group Limited (IKE.AX)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6479
-0.0001(-0.01%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
81.10
-0.83(-1.01%)

GOLD
2,297.40
-5.50(-0.24%)

Bitcoin AUD
91,737.98
-6,138.10(-6.27%)