ASX - Delayed Quote
AUD
IVE Group Limited (IGL.AX)
2.2700
+0.0100
(+0.44%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.2800
2.3000
2.2700
2.2700
2.2700
116,245
Oct 30, 2026
2.2800
2.3000
2.2700
2.2700
2.2700
116,245
Oct 29, 2026
2.2600
2.2750
2.2400
2.2600
2.2600
109,814
Oct 28, 2026
2.2600
2.2900
2.2500
2.2500
2.2500
205,612
Oct 27, 2026
2.2500
2.2600
2.2300
2.2500
2.2500
81,477
Oct 26, 2026
2.3000
2.3000
2.2500
2.2500
2.2500
226,739
Oct 23, 2026
2.3000
2.3100
2.2600
2.2900
2.2900
63,650
Oct 22, 2026
2.3000
2.3000
2.2700
2.2700
2.2700
113,255
Oct 21, 2026
2.3000
2.3100
2.2600
2.3000
2.3000
324,608
Oct 20, 2026
2.2800
2.3200
2.2500
2.2900
2.2900
244,281
Oct 19, 2026
2.2800
2.3000
2.2800
2.2800
2.2800
161,136
Oct 16, 2026
2.2700
2.3000
2.2600
2.3000
2.3000
211,166
Oct 15, 2026
2.3500
2.3800
2.2200
2.2200
2.2200
1,500,403
Oct 14, 2026
2.3600
2.3700
2.3000
2.3600
2.3600
226,373
Oct 13, 2026
2.3100
2.3700
2.3100
2.3700
2.3700
273,656
Oct 12, 2026
2.3700
2.3700
2.3100
2.3100
2.3100
104,201
Oct 9, 2026
2.3700
2.3900
2.2900
2.3600
2.3600
148,131
Oct 8, 2026
2.3500
2.3600
2.3250
2.3300
2.3300
139,438
Oct 7, 2026
2.4000
2.4000
2.3400
2.4000
2.4000
146,106
Oct 6, 2026
2.3900
2.4300
2.3500
2.3500
2.3500
231,727
Oct 5, 2026
2.4100
2.4100
2.3800
2.3900
2.3900
50,261
Oct 2, 2026
2.4000
2.4300
2.4000
2.4000
2.4000
112,966
Oct 1, 2026
2.4000
2.4400
2.3800
2.4000
2.4000
79,352
Sep 30, 2026
2.3100
2.4400
2.3100
2.4200
2.4200
144,863
Sep 29, 2026
2.3200
2.3400
2.3100
2.3300
2.3300
132,933
Sep 28, 2026
2.3400
2.3700
2.3200
2.3300
2.3300
131,256
Sep 25, 2026
2.3600
2.3800
2.3300
2.3300
2.3300
116,331
Sep 24, 2026
2.3800
2.3800
2.3600
2.3600
2.3600
24,165
Sep 23, 2026
2.4100
2.4200
2.3400
2.4000
2.4000
268,963
Sep 22, 2026
2.3900
2.4100
2.3800
2.4000
2.4000
118,244
Sep 21, 2026
2.4000
2.4100
2.3600
2.3800
2.3800
258,104
Sep 18, 2026
2.4100
2.4500
2.3900
2.4000
2.4000
103,902
Sep 17, 2026
2.3400
2.4000
2.3400
2.3900
2.3900
98,329
Sep 16, 2026
2.4200
2.4250
2.3200
2.3400
2.3400
255,387
Sep 15, 2026
2.4100
2.4450
2.4000
2.4100
2.4100
117,710
Sep 14, 2026
2.4200
2.4400
2.3800
2.4100
2.4100
101,339
Sep 11, 2026
2.4900
2.4900
2.4200
2.4200
2.4200
168,939
Sep 10, 2026
2.5500
2.5600
2.5000
2.5000
2.5000
66,663
Sep 9, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
2.6600
2.6800
2.5100
2.5400
2.5400
431,092
Sep 8, 2026
2.8300
2.8500
2.7600
2.7800
2.6900
114,108
Sep 7, 2026
2.7300
2.8900
2.7300
2.8200
2.7287
219,237
Sep 4, 2026
2.7400
2.7700
2.7100
2.7400
2.6513
69,913
Sep 3, 2026
2.7300
2.7700
2.7000
2.7400
2.6513
145,100
Sep 2, 2026
2.6600
2.7400
2.5800
2.7200
2.6319
504,453
Sep 1, 2026
2.6400
2.6900
2.6000
2.6500
2.5642
168,364
Aug 31, 2026
2.6400
2.7000
2.6300
2.6400
2.5545
178,477
Aug 28, 2026
2.6500
2.7000
2.6400
2.6400
2.5545
152,001
Aug 27, 2026
2.7500
2.8000
2.6350
2.6700
2.5836
222,647
Aug 26, 2026
2.9000
2.9200
2.6000
2.7200
2.6319
866,529
Aug 25, 2026
2.8900
2.9300
2.8800
2.9300
2.8351
30,811
Aug 24, 2026
2.9000
2.9300
2.8800
2.8800
2.7868
117,975
Aug 21, 2026
2.9400
2.9400
2.8900
2.9000
2.8061
21,846
Aug 20, 2026
2.8800
2.9400
2.8700
2.9400
2.8448
26,008
Aug 19, 2026
2.9100
2.9150
2.8700
2.8700
2.7771
60,644
Aug 18, 2026
2.8700
2.9200
2.8700
2.8900
2.7964
119,290
Aug 17, 2026
2.9400
2.9700
2.8600
2.8700
2.7771
77,639
Aug 14, 2026
2.9000
2.9600
2.8900
2.9400
2.8448
66,162
Aug 13, 2026
2.8800
2.9350
2.8800
2.8900
2.7964
43,279
Aug 12, 2026
2.8900
2.9600
2.8900
2.9600
2.8642
80,724
Aug 11, 2026
2.9100
2.9600
2.9000
2.9000
2.8061
43,940
Aug 10, 2026
2.8600
2.9700
2.8600
2.9200
2.8255
42,830
Aug 7, 2026
2.9500
2.9600
2.8800
2.8900
2.7964
83,425
Aug 6, 2026
2.9450
2.9800
2.9300
2.9800
2.8835
136,022
Aug 5, 2026
2.9300
2.9800
2.9300
2.9500
2.8545
178,390
Aug 4, 2026
2.8700
2.9300
2.8700
2.9300
2.8351
188,992
Aug 3, 2026
2.8400
2.8800
2.7900
2.8500
2.7577
146,928
Jul 31, 2026
2.7600
2.8200
2.7600
2.8000
2.7094
102,205
Jul 30, 2026
2.8000
2.8100
2.7600
2.7600
2.6706
66,210
Jul 29, 2026
2.7550
2.8200
2.7200
2.8000
2.7094
39,409
Jul 28, 2026
2.7100
2.7800
2.7100
2.7200
2.6319
84,724
Jul 27, 2026
2.7300
2.7900
2.7200
2.7400
2.6513
69,071
Jul 24, 2026
2.6800
2.7200
2.6400
2.6900
2.6029
193,304
Jul 23, 2026
2.7700
2.7700
2.6900
2.6900
2.6029
118,117
Jul 22, 2026
2.7900
2.7900
2.7600
2.7700
2.6803
17,827
Jul 21, 2026
2.7700
2.8400
2.7600
2.7800
2.6900
48,121
Jul 20, 2026
2.8200
2.8200
2.7600
2.7700
2.6803
62,759
Jul 17, 2026
2.8100
2.8450
2.7800
2.7800
2.6900
23,721
Jul 16, 2026
2.8700
2.8700
2.7900
2.8600
2.7674
19,070
Jul 15, 2026
2.7800
2.7950
2.7600
2.7700
2.6803
126,401
Jul 14, 2026
2.8700
2.8700
2.7700
2.7800
2.6900
126,014
Jul 13, 2026
2.8300
2.8400
2.7700
2.7800
2.6900
40,696
Jul 10, 2026
2.7500
2.8200
2.7500
2.7800
2.6900
32,480
Jul 9, 2026
2.8500
2.8550
2.7800
2.7800
2.6900
119,276
Jul 8, 2026
2.7300
2.8600
2.7300
2.8600
2.7674
101,249
Jul 7, 2026
2.7600
2.8000
2.7400
2.7500
2.6610
253,113
Jul 6, 2026
2.7700
2.8000
2.7500
2.7500
2.6610
161,942
Jul 3, 2026
2.8000
2.8100
2.7700
2.7700
2.6803
69,662
Jul 2, 2026
2.8400
2.8400
2.7500
2.8000
2.7094
151,792
Jul 1, 2026
2.8900
2.8900
2.7600
2.7600
2.6706
146,366
Jun 30, 2026
2.8900
2.8900
2.8400
2.8400
2.7481
64,589
Jun 29, 2026
2.9200
2.9300
2.8600
2.9000
2.8061
120,613
Jun 26, 2026
2.8500
2.9200
2.8300
2.8800
2.7868
92,539
Jun 25, 2026
2.8900
2.8900
2.7600
2.8300
2.7384
200,687
Jun 24, 2026
2.7000
2.8900
2.7000
2.8400
2.7481
340,842
Jun 23, 2026
2.6100
2.7300
2.6100
2.6900
2.6029
144,209
Jun 22, 2026
2.6500
2.6550
2.6100
2.6100
2.5255
108,378
Jun 19, 2026
2.6500
2.6500
2.5750
2.6500
2.5642
56,233
Jun 18, 2026
2.6000
2.6200
2.5800
2.5900
2.5062
37,561
Jun 17, 2026
2.5700
2.6200
2.5100
2.5900
2.5062
243,825
Jun 16, 2026
2.6200
2.6200
2.5600
2.5600
2.4771
204,985
Jun 15, 2026
2.4900
2.6200
2.4900
2.6200
2.5352
166,087
Jun 12, 2026
2.4700
2.5200
2.4600
2.4900
2.4094
123,020
Jun 11, 2026
2.4400
2.4600
2.4300
2.4500
2.3707
274,342
Jun 10, 2026
2.4500
2.4900
2.4300
2.4500
2.3707
125,157
Jun 9, 2026
2.4200
2.4800
2.4200
2.4300
2.3513
200,326
Jun 5, 2026
2.5100
2.5200
2.4600
2.4600
2.3804
159,504
Jun 4, 2026
2.5000
2.5200
2.4900
2.5000
2.4191
75,677
Jun 3, 2026
2.5500
2.5700
2.5000
2.5200
2.4384
197,827
Jun 2, 2026
2.5100
2.5850
2.5000
2.5500
2.4674
125,984
Jun 1, 2026
2.5700
2.5700
2.5100
2.5200
2.4384
125,445
May 29, 2026
2.5950
2.6100
2.5500
2.5700
2.4868
180,841
May 28, 2026
2.6500
2.6500
2.5500
2.5700
2.4868
140,919
May 27, 2026
2.6800
2.6900
2.6100
2.6300
2.5449
179,858
May 26, 2026
2.6300
2.6800
2.6300
2.6800
2.5932
99,800
May 25, 2026
2.6500
2.6600
2.6200
2.6500
2.5642
44,576
May 22, 2026
2.6400
2.6600
2.6200
2.6200
2.5352
130,887
May 21, 2026
2.6300
2.6800
2.6300
2.6300
2.5449
54,165
May 20, 2026
2.6900
2.6900
2.6300
2.6300
2.5449
22,224
May 19, 2026
2.7200
2.7200
2.6100
2.6300
2.5449
102,596
May 18, 2026
2.6200
2.6500
2.6200
2.6500
2.5642
8,052
May 15, 2026
2.6800
2.7100
2.6100
2.6300
2.5449
111,963
May 14, 2026
2.6100
2.6800
2.6000
2.6800
2.5932
180,763
May 13, 2026
2.6200
2.6500
2.6000
2.6000
2.5158
34,484
May 12, 2026
2.6200
2.6500
2.6100
2.6100
2.5255
72,849
May 11, 2026
2.6300
2.6800
2.6200
2.6200
2.5352
73,130
May 8, 2026
2.5900
2.6500
2.5900
2.6200
2.5352
53,522
May 7, 2026
2.6100
2.6500
2.6000
2.6000
2.5158
57,001
May 6, 2026
2.5900
2.6300
2.5900
2.6000
2.5158
65,434
May 5, 2026
2.5900
2.6200
2.5900
2.5900
2.5062
52,463
May 4, 2026
2.6400
2.6400
2.5900
2.5900
2.5062
76,481
May 1, 2026
2.5900
2.6500
2.5900
2.6200
2.5352
45,798
Apr 30, 2026
2.6000
2.6200
2.5800
2.5900
2.5062
38,679
Apr 29, 2026
2.6400
2.6450
2.5800
2.5800
2.4965
258,920
Apr 28, 2026
2.6500
2.7000
2.6200
2.6400
2.5545
164,945
Apr 27, 2026
2.6900
2.6900
2.6400
2.6600
2.5739
78,215
Apr 24, 2026
2.6600
2.6900
2.6200
2.6600
2.5739
80,804
Apr 23, 2026
2.6400
2.7000
2.6400
2.6500
2.5642
29,004
Apr 22, 2026
2.6700
2.7000
2.6400
2.6400
2.5545
76,255
Apr 21, 2026
2.7000
2.7100
2.6700
2.6700
2.5836
27,026
Apr 20, 2026
2.7200
2.7400
2.6700
2.6800
2.5932
91,741
Apr 17, 2026
2.6800
2.7000
2.6700
2.6800
2.5932
44,720
Apr 16, 2026
2.6400
2.7000
2.6400
2.6800
2.5932
172,180
Apr 15, 2026
2.6700
2.6700
2.6000
2.6200
2.5352
242,777
Apr 14, 2026
2.6800
2.6900
2.6200
2.6300
2.5449
233,629
Apr 13, 2026
2.7200
2.7300
2.6500
2.6500
2.5642
308,814
Apr 10, 2026
2.6900
2.7200
2.6700
2.7200
2.6319
71,593
Apr 9, 2026
2.6600
2.7000
2.6400
2.6400
2.5545
201,957
Apr 8, 2026
2.5900
2.7000
2.5800
2.6600
2.5739
245,414
Apr 7, 2026
2.5900
2.6900
2.5800
2.6300
2.5449
530,840
Apr 2, 2026
2.5850
2.6600
2.5850
2.6400
2.5545
147,739
Apr 1, 2026
2.6000
2.6100
2.5500
2.5600
2.4771
152,464
Mar 31, 2026
2.5900
2.6200
2.5800
2.6100
2.5255
85,549
Mar 30, 2026
2.5550
2.5800
2.5300
2.5600
2.4771
147,907
Mar 27, 2026
2.5500
2.5650
2.5100
2.5300
2.4481
157,737
Mar 26, 2026
2.6000
2.6100
2.5500
2.5900
2.5062
103,189
Mar 25, 2026
2.4600
2.6000
2.4600
2.5500
2.4674
174,313
Mar 24, 2026
2.5600
2.5600
2.4500
2.4500
2.3707
162,296
Mar 23, 2026
2.5600
2.5700
2.5100
2.5400
2.4578
257,779
Mar 20, 2026
2.5500
2.6200
2.5300
2.6100
2.5255
186,329
Mar 19, 2026
2.6100
2.6300
2.5300
2.5400
2.4578
227,728
Mar 18, 2026
2.5600
2.6600
2.5200
2.6400
2.5545
267,791
Mar 17, 2026
2.5900
2.6500
2.5500
2.5500
2.4674
232,087
Mar 16, 2026
2.5200
2.6200
2.5100
2.5900
2.5062
237,609
Mar 13, 2026
2.5800
2.5800
2.5200
2.5600
2.4771
173,828
Mar 12, 2026
2.6500
2.7000
2.5500
2.5800
2.4965
337,452
Mar 11, 2026
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
2.7300
2.7900
2.6300
2.6900
2.6029
633,879
Mar 10, 2026
2.8700
2.8900
2.8200
2.8400
2.6561
228,873
Mar 9, 2026
2.8200
2.8600
2.7700
2.8600
2.6748
320,916
Mar 6, 2026
2.8700
2.8900
2.8400
2.8400
2.6561
268,765
Mar 5, 2026
2.9100
2.9400
2.8700
2.9000
2.7122
146,984
Mar 4, 2026
2.9200
2.9700
2.8700
2.8800
2.6935
170,038
Mar 3, 2026
3.0000
3.0000
2.9000
2.9200
2.7310
308,644
Mar 2, 2026
2.9900
3.0200
2.9400
3.0100
2.8151
79,708
Feb 27, 2026
2.9300
3.0000
2.9300
2.9900
2.7964
50,689
Feb 26, 2026
2.9300
2.9800
2.9300
2.9300
2.7403
140,577
Feb 25, 2026
2.9700
2.9700
2.8200
2.9300
2.7403
501,321
Feb 24, 2026
3.0600
3.0700
2.9700
2.9700
2.7777
186,389
Feb 23, 2026
3.1400
3.1400
3.0500
3.0600
2.8619
130,102
Feb 20, 2026
3.1000
3.1100
3.0900
3.1100
2.9087
117,288
Feb 19, 2026
3.1300
3.1400
3.1000
3.1100
2.9087
157,263
Feb 18, 2026
3.1000
3.1300
3.1000
3.1200
2.9180
63,296
Feb 17, 2026
3.1400
3.1500
3.1000
3.1000
2.8993
73,459
Feb 16, 2026
3.1400
3.1600
3.1000
3.1000
2.8993
171,111
Feb 13, 2026
3.1300
3.1500
3.0800
3.1200
2.9180
206,080
Feb 12, 2026
3.1900
3.1900
3.1200
3.1500
2.9461
165,418
Feb 11, 2026
3.0700
3.1800
3.0700
3.1500
2.9461
412,901
Feb 10, 2026
3.0500
3.0800
3.0200
3.0600
2.8619
228,494
Feb 9, 2026
2.9600
3.0500
2.9600
3.0100
2.8151
181,714
Feb 6, 2026
3.0350
3.0400
2.9100
2.9600
2.7684
144,894
Feb 5, 2026
2.9800
3.0500
2.9600
3.0300
2.8338
57,688
Feb 4, 2026
3.0000
3.0100
2.9550
2.9800
2.7871
118,653
Feb 3, 2026
3.0600
3.0600
3.0000
3.0400
2.8432
61,803
Feb 2, 2026
3.0100
3.0400
2.9400
3.0300
2.8338
156,307
Jan 30, 2026
3.0000
3.0600
2.9800
3.0100
2.8151
78,601
Jan 29, 2026
3.0700
3.0700
2.9800
2.9900
2.7964
53,305
Jan 28, 2026
3.0600
3.0700
3.0200
3.0700
2.8712
70,962
Jan 27, 2026
3.0300
3.0750
3.0000
3.0700
2.8712
193,379
Jan 23, 2026
2.9300
3.0500
2.9200
3.0300
2.8338
133,285
Jan 22, 2026
2.8900
2.9400
2.8400
2.8600
2.6748
181,127
Jan 21, 2026
2.9000
2.9000
2.8200
2.8500
2.6655
39,649
Jan 20, 2026
2.8600
2.9300
2.8400
2.8600
2.6748
57,140
Jan 19, 2026
2.8900
2.9300
2.8600
2.9000
2.7122
187,479
Jan 16, 2026
2.9000
2.9300
2.8800
2.8900
2.7029
74,826
Jan 15, 2026
2.9300
2.9700
2.9000
2.9200
2.7310
60,031
Jan 14, 2026
2.9600
2.9900
2.9100
2.9300
2.7403
66,144
Jan 13, 2026
2.9600
2.9800
2.9300
2.9300
2.7403
27,914
Jan 12, 2026
3.0000
3.0000
2.9600
2.9600
2.7684
129,812
Jan 9, 2026
2.9200
3.0100
2.9100
2.9500
2.7590
34,359
Jan 8, 2026
2.9200
2.9300
2.8900
2.9200
2.7310
118,460
Jan 7, 2026
2.9700
2.9700
2.8700
2.9100
2.7216
95,392
Jan 6, 2026
3.0500
3.0500
2.9500
2.9500
2.7590
96,499
Jan 5, 2026
2.9700
3.0500
2.9700
3.0300
2.8338
172,450
Jan 2, 2026
3.0100
3.0100
2.9400
2.9500
2.7590
94,158
Dec 31, 2025
2.9600
3.0500
2.9600
3.0100
2.8151
49,688
Dec 30, 2025
2.9500
2.9900
2.9500
2.9700
2.7777
33,489
Dec 29, 2025
3.0400
3.0500
2.9500
2.9700
2.7777
129,259
Dec 24, 2025
3.0700
3.0700
3.0000
3.0000
2.8058
85,708
Dec 23, 2025
2.9900
3.0900
2.9700
3.0700
2.8712
247,468
Dec 22, 2025
2.8600
2.9800
2.8600
2.9700
2.7777
152,546
Dec 19, 2025
2.8400
2.8900
2.8100
2.8700
2.6842
101,034
Dec 18, 2025
2.8100
2.8700
2.8100
2.8300
2.6468
136,952
Dec 17, 2025
2.8400
2.8400
2.7900
2.8000
2.6187
140,640
Dec 16, 2025
2.8350
2.8400
2.8100
2.8200
2.6374
22,072
Dec 15, 2025
2.7700
2.8250
2.7700
2.8200
2.6374
112,572
Dec 12, 2025
2.8000
2.8800
2.7800
2.8800
2.6935
127,737
Dec 11, 2025
2.8500
2.8900
2.8000
2.8000
2.6187
115,821
Dec 10, 2025
2.8500
2.8700
2.8300
2.8600
2.6748
37,301
Dec 9, 2025
2.9000
2.9700
2.8700
2.8900
2.7029
50,973
Dec 8, 2025
2.8700
2.9100
2.8700
2.8800
2.6935
140,557
Dec 5, 2025
2.8600
2.8800
2.8600
2.8700
2.6842
19,875
Dec 4, 2025
2.8600
2.8800
2.8400
2.8600
2.6748
93,147
Dec 3, 2025
2.8600
2.8900
2.8300
2.8900
2.7029
85,220
Dec 2, 2025
2.8200
2.8700
2.7950
2.8600
2.6748
193,319
Dec 1, 2025
2.9000
2.9000
2.8100
2.8200
2.6374
97,721
Nov 28, 2025
2.8500
2.8500
2.8000
2.8500
2.6655
50,251
Nov 27, 2025
2.7700
2.8100
2.7700
2.8100
2.6281
92,776
Nov 26, 2025
2.8200
2.9100
2.7600
2.7600
2.5813
255,096
Nov 25, 2025
2.9600
2.9600
2.7600
2.8100
2.6281
440,257
Nov 24, 2025
2.9300
3.0150
2.9300
2.9900
2.7964
81,990
Nov 21, 2025
2.9000
2.9700
2.8900
2.9600
2.7684
45,229
Nov 20, 2025
2.8900
2.9400
2.8800
2.9200
2.7310
85,346
Nov 19, 2025
2.8500
2.9000
2.8400
2.8900
2.7029
143,266
Nov 18, 2025
2.9100
2.9100
2.8500
2.8800
2.6935
150,849
Nov 17, 2025
3.0100
3.0100
2.9200
2.9200
2.7310
135,857
Nov 14, 2025
3.0100
3.0100
2.9600
3.0100
2.8151
60,958
Nov 13, 2025
3.0800
3.0900
3.0000
3.0100
2.8151
103,923
Nov 12, 2025
3.0500
3.1000
3.0500
3.0600
2.8619
56,107
Nov 11, 2025
2.9700
3.0900
2.9700
3.0800
2.8806
244,809
Nov 10, 2025
2.9400
3.0100
2.9300
2.9500
2.7590
102,266
Nov 7, 2025
3.0300
3.0300
2.9150
2.9200
2.7310
152,098
Nov 6, 2025
2.9400
3.0200
2.9300
2.9800
2.7871
109,089
Nov 5, 2025
3.0300
3.0300
2.8400
2.9500
2.7590
246,321
Nov 4, 2025
2.8700
3.0600
2.8700
3.0400
2.8432
275,569
Nov 3, 2025
2.8600
2.9700
2.8200
2.8600
2.6748
292,080
Oct 31, 2025
2.7900
2.8100
2.7600
2.7900
2.6094
44,179
Oct 30, 2025
2.7700
2.8000
2.7600
2.7600
2.5813
104,097
