7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,519.58

+733.37

+0.96%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

ASX - Delayed Quote AUD

ikeGPS Group Limited (IKE.AX)

0.7200 -0.0500 (-6.49%)

At close: October 30 at 2:19:09 PM GMT+11

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	0.7350	0.7400	0.7200	0.7200	0.7200	13,991
Oct 30, 2026	0.7350	0.7400	0.7200	0.7200	0.7200	13,991
Oct 29, 2026	0.7650	0.7700	0.7650	0.7700	0.7700	2,000
Oct 28, 2026	0.7450	0.7450	0.7400	0.7400	0.7400	15,234
Oct 27, 2026	0.7400	0.7500	0.7300	0.7450	0.7450	39,000
Oct 26, 2026	0.7600	0.7600	0.7300	0.7450	0.7450	1,280,984
Oct 23, 2026	0.8100	0.8100	0.7750	0.8000	0.8000	136,034
Oct 22, 2026	0.8150	0.8150	0.8150	0.8150	0.8150	17,896
Oct 21, 2026	0.8150	0.8150	0.8150	0.8150	0.8150	-
Oct 20, 2026	0.8150	0.8150	0.8150	0.8150	0.8150	-
Oct 19, 2026	0.8250	0.8250	0.8150	0.8150	0.8150	14,565
Oct 16, 2026	0.8150	0.8150	0.8150	0.8150	0.8150	-
Oct 15, 2026	0.8350	0.8350	0.8100	0.8150	0.8150	78,575
Oct 14, 2026	0.8400	0.8400	0.8350	0.8400	0.8400	23,962
Oct 13, 2026	0.8500	0.8700	0.8400	0.8400	0.8400	22,699
Oct 12, 2026	0.8750	0.8750	0.8350	0.8500	0.8500	93,697
Oct 9, 2026	0.9000	0.9000	0.9000	0.9000	0.9000	-
Oct 8, 2026	0.8800	0.9000	0.8700	0.9000	0.9000	21,915
Oct 7, 2026	0.9000	0.9000	0.8650	0.8650	0.8650	6,651
Oct 6, 2026	0.8700	0.9000	0.8600	0.9000	0.9000	33,526
Oct 5, 2026	0.8750	0.8750	0.8450	0.8700	0.8700	40,688
Oct 2, 2026	0.8750	0.8750	0.8700	0.8700	0.8700	318,819
Oct 1, 2026	0.9200	0.9200	0.9000	0.9000	0.9000	5,550
Sep 30, 2026	0.9050	0.9250	0.9050	0.9250	0.9250	34,446
Sep 29, 2026	0.8900	0.9050	0.8900	0.9050	0.9050	2,497
Sep 28, 2026	0.9050	0.9050	0.9050	0.9050	0.9050	3,013
Sep 25, 2026	0.9050	0.9050	0.9050	0.9050	0.9050	217
Sep 24, 2026	0.8950	0.8950	0.8950	0.8950	0.8950	-
Sep 23, 2026	0.8950	0.8950	0.8950	0.8950	0.8950	-
Sep 22, 2026	0.9000	0.9000	0.8950	0.8950	0.8950	970
Sep 21, 2026	0.9250	0.9250	0.8950	0.8950	0.8950	557
Sep 18, 2026	0.9250	0.9250	0.9250	0.9250	0.9250	34
Sep 17, 2026	0.9150	0.9150	0.9150	0.9150	0.9150	-
Sep 16, 2026	0.9200	0.9200	0.9150	0.9150	0.9150	53,826
Sep 15, 2026	0.9000	0.9150	0.9000	0.9150	0.9150	34,426
Sep 14, 2026	0.9200	0.9200	0.9150	0.9150	0.9150	871
Sep 11, 2026	0.9200	0.9200	0.9200	0.9200	0.9200	646
Sep 10, 2026	0.8950	0.9250	0.8900	0.9150	0.9150	30,917
Sep 9, 2026	0.9000	0.9000	0.9000	0.9000	0.9000	300
Sep 8, 2026	0.9100	0.9100	0.8950	0.9000	0.9000	257,678
Sep 7, 2026	0.9150	0.9150	0.9000	0.9050	0.9050	46,840
Sep 4, 2026	0.9100	0.9150	0.9000	0.9100	0.9100	205,518
Sep 3, 2026	0.9750	0.9750	0.9750	0.9750	0.9750	-
Sep 2, 2026	0.9100	0.9750	0.9050	0.9750	0.9750	46,959
Sep 1, 2026	0.9700	0.9700	0.9700	0.9700	0.9700	1,861
Aug 31, 2026	0.9150	0.9750	0.9000	0.9750	0.9750	124,418
Aug 28, 2026	0.9600	0.9600	0.9600	0.9600	0.9600	-
Aug 27, 2026	0.9500	0.9600	0.9500	0.9600	0.9600	9,011
Aug 26, 2026	0.9000	0.9750	0.8950	0.9750	0.9750	60,408
Aug 25, 2026	0.9250	0.9250	0.9250	0.9250	0.9250	-
Aug 24, 2026	0.9250	0.9250	0.9250	0.9250	0.9250	41,011
Aug 21, 2026	0.9200	0.9250	0.9200	0.9250	0.9250	2,964
Aug 20, 2026	0.9250	0.9250	0.8950	0.9250	0.9250	178,558
Aug 19, 2026	0.9900	0.9900	0.9850	0.9850	0.9850	2,508
Aug 18, 2026	0.9300	0.9300	0.9050	0.9250	0.9250	48,978
Aug 17, 2026	0.9100	0.9250	0.9050	0.9250	0.9250	110,345
Aug 14, 2026	0.9250	0.9350	0.9100	0.9300	0.9300	58,165
Aug 13, 2026	0.9100	0.9350	0.9100	0.9300	0.9300	470
Aug 12, 2026	0.9150	0.9300	0.9150	0.9300	0.9300	3,904
Aug 11, 2026	0.9100	0.9200	0.9100	0.9200	0.9200	15,674
Aug 10, 2026	0.9100	0.9450	0.9100	0.9100	0.9100	13,640
Aug 7, 2026	0.9500	0.9500	0.9100	0.9100	0.9100	1,425
Aug 6, 2026	0.9300	0.9500	0.9300	0.9500	0.9500	9,559
Aug 5, 2026	0.9700	0.9700	0.9150	0.9500	0.9500	6,003
Aug 4, 2026	0.9650	0.9650	0.9100	0.9650	0.9650	73,369
Aug 3, 2026	1.0050	1.0050	0.9650	0.9650	0.9650	3,028
Jul 31, 2026	0.9700	1.0200	0.9700	1.0200	1.0200	24,393
Jul 30, 2026	0.9650	1.0000	0.9650	1.0000	1.0000	54,053
Jul 29, 2026	0.9450	0.9950	0.9450	0.9850	0.9850	32,329
Jul 28, 2026	0.9600	0.9800	0.9500	0.9500	0.9500	88,150
Jul 27, 2026	0.9600	0.9800	0.9600	0.9800	0.9800	12,222
Jul 24, 2026	0.9700	0.9700	0.9650	0.9700	0.9700	142,612
Jul 23, 2026	0.9700	0.9700	0.9700	0.9700	0.9700	-
Jul 22, 2026	0.9700	0.9700	0.9700	0.9700	0.9700	500
Jul 21, 2026	0.9600	0.9650	0.9600	0.9650	0.9650	18,262
Jul 20, 2026	0.9800	0.9850	0.9650	0.9850	0.9850	41,747
Jul 17, 2026	0.9900	1.0000	0.9800	1.0000	1.0000	4,775
Jul 16, 2026	0.9900	0.9900	0.9900	0.9900	0.9900	-
Jul 15, 2026	0.9900	0.9900	0.9800	0.9900	0.9900	15,903
Jul 14, 2026	0.9900	0.9900	0.9900	0.9900	0.9900	-
Jul 13, 2026	0.9900	0.9900	0.9900	0.9900	0.9900	-
Jul 10, 2026	0.9900	0.9900	0.9900	0.9900	0.9900	80
Jul 9, 2026	0.9900	0.9900	0.9900	0.9900	0.9900	390,080
Jul 8, 2026	1.0000	1.0000	0.9800	0.9800	0.9800	123,766
Jul 7, 2026	1.0000	1.0000	0.9900	1.0000	1.0000	113,906
Jul 6, 2026	1.0300	1.0300	0.9950	0.9950	0.9950	21,545
Jul 3, 2026	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jul 2, 2026	1.0500	1.0500	1.0000	1.0000	1.0000	7,267
Jul 1, 2026	1.0450	1.0500	1.0400	1.0400	1.0400	1,028,114
Jun 30, 2026	1.0450	1.0550	1.0450	1.0550	1.0550	20,520
Jun 29, 2026	1.0400	1.0400	1.0400	1.0400	1.0400	4,341
Jun 26, 2026	1.0000	1.0400	1.0000	1.0400	1.0400	18,811
Jun 25, 2026	1.0450	1.0500	1.0400	1.0400	1.0400	82,136
Jun 24, 2026	1.0400	1.0450	1.0300	1.0400	1.0400	159,534
Jun 23, 2026	1.0550	1.0650	1.0500	1.0500	1.0500	49,493
Jun 22, 2026	1.0475	1.0550	1.0400	1.0550	1.0550	20,148
Jun 19, 2026	1.0400	1.0600	1.0350	1.0450	1.0450	110,359
Jun 18, 2026	1.0150	1.0400	1.0000	1.0400	1.0400	136,823
Jun 17, 2026	0.9950	1.0200	0.9850	1.0200	1.0200	18,250
Jun 16, 2026	1.0350	1.0350	0.9900	1.0000	1.0000	32,062
Jun 15, 2026	1.0000	1.0300	0.9900	1.0200	1.0200	35,803
Jun 12, 2026	0.9900	0.9900	0.9900	0.9900	0.9900	8,407
Jun 11, 2026	0.9850	0.9900	0.9850	0.9900	0.9900	13,224
Jun 10, 2026	0.9850	0.9950	0.9500	0.9950	0.9950	19,149
Jun 9, 2026	1.0200	1.0200	0.9750	0.9800	0.9800	54,520
Jun 5, 2026	0.9550	1.0200	0.9550	1.0200	1.0200	16,675
Jun 4, 2026	1.0150	1.0150	1.0100	1.0100	1.0100	27,005
Jun 3, 2026	1.0100	1.0250	1.0100	1.0100	1.0100	14,491
Jun 2, 2026	1.0100	1.0200	1.0000	1.0200	1.0200	60,861
Jun 1, 2026	1.0000	1.0100	0.9600	1.0100	1.0100	124,420
May 29, 2026	0.9800	0.9800	0.9150	0.9750	0.9750	281,203
May 28, 2026	0.9650	0.9650	0.9650	0.9650	0.9650	9,730
May 27, 2026	0.9800	0.9800	0.9200	0.9600	0.9600	49,051
May 26, 2026	0.9750	0.9800	0.9750	0.9750	0.9750	6,862
May 25, 2026	0.9800	0.9800	0.9600	0.9800	0.9800	34,927
May 22, 2026	1.0000	1.0200	0.9800	0.9800	0.9800	20,735
May 21, 2026	0.9950	1.0000	0.9950	1.0000	1.0000	28,055
May 20, 2026	0.9800	0.9950	0.9750	0.9950	0.9950	89,181
May 19, 2026	1.0000	1.0000	0.9450	0.9450	0.9450	26,846
May 18, 2026	1.0000	1.0200	0.9800	1.0200	1.0200	162,905
May 15, 2026	1.0000	1.0000	1.0000	1.0000	1.0000	-
May 14, 2026	1.0000	1.0000	1.0000	1.0000	1.0000	24,385
May 13, 2026	1.0000	1.0000	0.9700	1.0000	1.0000	83,320
May 12, 2026	1.0000	1.0000	0.9900	1.0000	1.0000	27,844
May 11, 2026	1.0000	1.0450	0.9950	1.0050	1.0050	261,638
May 8, 2026	1.0450	1.0500	0.9900	0.9900	0.9900	35,825
May 7, 2026	1.0400	1.0400	1.0200	1.0400	1.0400	14,778
May 6, 2026	1.0500	1.0600	1.0050	1.0500	1.0500	70,188
May 5, 2026	1.0000	1.0750	1.0000	1.0600	1.0600	366,087
May 4, 2026	1.0200	1.0200	1.0000	1.0000	1.0000	9,876
May 1, 2026	1.0000	1.0200	0.9900	1.0000	1.0000	135,286
Apr 30, 2026	1.0000	1.0100	0.9800	1.0100	1.0100	65,160
Apr 29, 2026	1.0100	1.0200	0.9950	1.0000	1.0000	232,230
Apr 28, 2026	0.9900	0.9900	0.9725	0.9900	0.9900	499,811
Apr 27, 2026	0.9600	0.9900	0.9525	0.9900	0.9900	110,617
Apr 24, 2026	0.9300	0.9500	0.9150	0.9400	0.9400	192,383
Apr 23, 2026	0.8800	0.9500	0.8800	0.9400	0.9400	60,410
Apr 22, 2026	0.9000	0.9250	0.8550	0.9250	0.9250	208,569
Apr 21, 2026	0.9050	0.9200	0.9050	0.9200	0.9200	26,000
Apr 20, 2026	0.9000	0.9200	0.8650	0.9200	0.9200	135,358
Apr 17, 2026	0.8050	0.9000	0.8050	0.9000	0.9000	60,250
Apr 16, 2026	0.8600	0.8600	0.8600	0.8600	0.8600	-
Apr 15, 2026	0.8550	0.8650	0.8500	0.8600	0.8600	95,187
Apr 14, 2026	0.7750	0.8400	0.7750	0.8400	0.8400	39,352
Apr 13, 2026	0.8100	0.8100	0.7750	0.7750	0.7750	61,194
Apr 10, 2026	0.8100	0.8100	0.8100	0.8100	0.8100	21,036
Apr 9, 2026	0.8650	0.8650	0.8600	0.8650	0.8650	13,157
Apr 8, 2026	0.8175	0.8650	0.8050	0.8650	0.8650	189,789
Apr 7, 2026	0.8000	0.8200	0.7950	0.8100	0.8100	419,897
Apr 2, 2026	0.7500	0.8000	0.7500	0.8000	0.8000	74,792
Apr 1, 2026	0.7650	0.7650	0.7500	0.7500	0.7500	9,989
Mar 31, 2026	0.7550	0.7550	0.7550	0.7550	0.7550	-
Mar 30, 2026	0.7500	0.7550	0.7250	0.7550	0.7550	10,048
Mar 27, 2026	0.7550	0.7800	0.7500	0.7500	0.7500	21,510
Mar 26, 2026	0.7600	0.8100	0.7500	0.8100	0.8100	22,082
Mar 25, 2026	0.7200	0.8200	0.7200	0.8200	0.8200	43,168
Mar 24, 2026	0.7300	0.7300	0.7300	0.7300	0.7300	45
Mar 23, 2026	0.7300	0.7300	0.7150	0.7150	0.7150	36,581
Mar 20, 2026	0.7300	0.7300	0.7300	0.7300	0.7300	-
Mar 19, 2026	0.7300	0.7850	0.7300	0.7300	0.7300	66,790
Mar 18, 2026	0.7450	0.7450	0.7300	0.7300	0.7300	11,958
Mar 17, 2026	0.7700	0.7800	0.7400	0.7700	0.7700	30,134
Mar 16, 2026	0.8100	0.8100	0.7050	0.7700	0.7700	68,393
Mar 13, 2026	0.7850	0.7900	0.7800	0.7900	0.7900	21,696
Mar 12, 2026	0.8000	0.8000	0.7675	0.7925	0.7925	62,825
Mar 11, 2026	0.8500	0.8500	0.8500	0.8500	0.8500	93
Mar 10, 2026	0.8500	0.8600	0.8300	0.8350	0.8350	25,870
Mar 9, 2026	0.8200	0.8800	0.8050	0.8450	0.8450	21,245
Mar 6, 2026	0.8600	0.8900	0.8600	0.8900	0.8900	41,268
Mar 5, 2026	0.8650	0.8800	0.8650	0.8650	0.8650	11,565
Mar 4, 2026	0.8400	0.8600	0.8400	0.8550	0.8550	93,494
Mar 3, 2026	0.8000	0.8450	0.7800	0.8450	0.8450	11,222
Mar 2, 2026	0.7700	0.8000	0.7500	0.8000	0.8000	123,123
Feb 27, 2026	0.7550	0.7850	0.7350	0.7700	0.7700	226,920
Feb 26, 2026	0.7550	0.7700	0.7550	0.7550	0.7550	67,125
Feb 25, 2026	0.7500	0.7650	0.7350	0.7650	0.7650	33,098
Feb 24, 2026	0.7750	0.7750	0.7250	0.7350	0.7350	147,420
Feb 23, 2026	0.7800	0.7800	0.7750	0.7800	0.7800	67,102
Feb 20, 2026	0.7900	0.7900	0.7800	0.7800	0.7800	5,428
Feb 19, 2026	0.7850	0.8100	0.7850	0.7850	0.7850	3,938
Feb 18, 2026	0.7850	0.7850	0.7850	0.7850	0.7850	-
Feb 17, 2026	0.7850	0.7850	0.7850	0.7850	0.7850	-
Feb 16, 2026	0.8000	0.8000	0.7800	0.7850	0.7850	13,033
Feb 13, 2026	0.8000	0.8150	0.7600	0.7750	0.7750	138,734
Feb 12, 2026	0.8550	0.8550	0.8000	0.8100	0.8100	7,709
Feb 11, 2026	0.8600	0.8600	0.8600	0.8600	0.8600	800
Feb 10, 2026	0.8750	0.8750	0.8600	0.8600	0.8600	245,425
Feb 9, 2026	0.8700	0.8750	0.8400	0.8700	0.8700	101,810
Feb 6, 2026	0.8450	0.8450	0.8100	0.8450	0.8450	85,808
Feb 5, 2026	0.8500	0.8500	0.8350	0.8500	0.8500	38,147
Feb 4, 2026	0.8550	0.8550	0.8500	0.8500	0.8500	5,218
Feb 3, 2026	0.8650	0.8900	0.8400	0.8900	0.8900	141,363
Feb 2, 2026	0.8800	0.9050	0.8800	0.8900	0.8900	12,491
Jan 30, 2026	0.8650	0.8800	0.8450	0.8800	0.8800	17,624
Jan 29, 2026	0.9000	0.9300	0.8700	0.8700	0.8700	99,433
Jan 28, 2026	0.9200	0.9200	0.8000	0.8550	0.8550	139,621
Jan 27, 2026	0.9200	0.9850	0.8950	0.9200	0.9200	109,011
Jan 23, 2026	0.9100	0.9250	0.9000	0.9100	0.9100	32,218
Jan 22, 2026	0.9200	0.9550	0.9150	0.9150	0.9150	12,137
Jan 21, 2026	0.9750	0.9750	0.9150	0.9150	0.9150	25,101
Jan 20, 2026	1.0050	1.0050	0.9750	0.9750	0.9750	745
Jan 19, 2026	0.9900	0.9900	0.9600	0.9800	0.9800	4,132
Jan 16, 2026	1.0150	1.0150	0.9650	0.9900	0.9900	10,778
Jan 15, 2026	0.9900	0.9900	0.9600	0.9600	0.9600	19,990
Jan 14, 2026	0.9700	1.0050	0.9600	0.9800	0.9800	78,814
Jan 13, 2026	0.9500	0.9750	0.9400	0.9750	0.9750	34,930
Jan 12, 2026	0.9600	0.9600	0.9400	0.9450	0.9450	78,057
Jan 9, 2026	0.9650	0.9750	0.9600	0.9600	0.9600	24,119
Jan 8, 2026	0.9700	0.9750	0.9500	0.9600	0.9600	33,332
Jan 7, 2026	0.9650	0.9700	0.9650	0.9700	0.9700	39,890
Jan 6, 2026	0.9550	0.9700	0.9100	0.9600	0.9600	54,940
Jan 5, 2026	0.9500	0.9700	0.9500	0.9550	0.9550	24,197
Jan 2, 2026	0.9650	0.9700	0.9500	0.9550	0.9550	11,152
Dec 31, 2025	0.9650	0.9650	0.9650	0.9650	0.9650	690,894
Dec 30, 2025	0.9600	0.9600	0.9550	0.9550	0.9550	21,818
Dec 29, 2025	0.9700	0.9700	0.9650	0.9700	0.9700	54,612
Dec 24, 2025	0.9650	0.9700	0.9575	0.9700	0.9700	50,681
Dec 23, 2025	0.9300	0.9400	0.9250	0.9300	0.9300	7,843
Dec 22, 2025	0.9700	0.9800	0.9550	0.9600	0.9600	109,861
Dec 19, 2025	0.9450	0.9700	0.9450	0.9700	0.9700	30,951
Dec 18, 2025	0.9700	0.9700	0.9450	0.9450	0.9450	24,604
Dec 17, 2025	0.9500	0.9500	0.9300	0.9300	0.9300	91,449
Dec 16, 2025	0.9550	0.9700	0.9350	0.9350	0.9350	63,470
Dec 15, 2025	0.9350	1.0000	0.9350	0.9650	0.9650	55,385
Dec 12, 2025	0.9350	0.9350	0.9350	0.9350	0.9350	-
Dec 11, 2025	0.9150	0.9400	0.9100	0.9350	0.9350	78,736
Dec 10, 2025	0.9100	0.9300	0.9100	0.9300	0.9300	215,995
Dec 9, 2025	0.9400	0.9400	0.9100	0.9100	0.9100	3,025
Dec 8, 2025	0.9500	0.9500	0.9000	0.9300	0.9300	22,912
Dec 5, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	-
Dec 4, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	-
Dec 3, 2025	0.9500	0.9650	0.9500	0.9500	0.9500	165
Dec 2, 2025	0.9700	0.9700	0.9500	0.9500	0.9500	20,630
Dec 1, 2025	1.0000	1.0300	0.9600	0.9700	0.9700	19,548
Nov 28, 2025	0.9650	1.0550	0.9650	1.0000	1.0000	86,210
Nov 27, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	-
Nov 26, 2025	0.9300	0.9400	0.8900	0.9400	0.9400	139,918
Nov 25, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	-
Nov 24, 2025	0.9900	0.9900	0.9300	0.9300	0.9300	19,130
Nov 21, 2025	0.9200	1.0100	0.9200	1.0050	1.0050	161,439
Nov 20, 2025	0.9050	0.9050	0.8800	0.8900	0.8900	12,638
Nov 19, 2025	0.9100	0.9100	0.8650	0.9050	0.9050	212,128
Nov 18, 2025	0.9250	0.9750	0.9100	0.9200	0.9200	114,791
Nov 17, 2025	0.9600	0.9850	0.9300	0.9300	0.9300	49,141
Nov 14, 2025	1.0100	1.0100	0.9600	0.9600	0.9600	44,406
Nov 13, 2025	1.0000	1.0100	0.9950	1.0100	1.0100	75,230
Nov 12, 2025	0.9800	1.0000	0.9800	1.0000	1.0000	85,017
Nov 11, 2025	0.9800	0.9850	0.9800	0.9800	0.9800	34,800
Nov 10, 2025	1.0150	1.0250	0.9650	0.9800	0.9800	189,334
Nov 7, 2025	1.0300	1.0400	0.9550	0.9850	0.9850	144,878
Nov 6, 2025	1.0500	1.0750	1.0350	1.0350	1.0350	123,519
Nov 5, 2025	1.0550	1.0650	1.0250	1.0250	1.0250	40,189
Nov 4, 2025	1.0950	1.1100	1.0500	1.0850	1.0850	32,032
Nov 3, 2025	1.1250	1.1300	1.0650	1.1000	1.1000	88,275
Oct 31, 2025	1.0850	1.1500	1.0500	1.1250	1.1250	927,619
Oct 30, 2025	0.9500	1.0800	0.9500	1.0800	1.0800	752,784

Mobilize your Website

View Site in Mobile | Classic

Share by: