Ive Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-01	1.775	1.835	1.760	1.780	1.225	176,660
2021-10-29	1.760	1.795	1.760	1.785	1.229	78,855
2021-10-28	1.760	1.795	1.745	1.795	1.236	337,594
2021-10-27	1.740	1.770	1.740	1.765	1.215	210,014
2021-10-26	1.770	1.770	1.735	1.755	1.208	156,848
2021-10-25	1.730	1.775	1.705	1.750	1.205	288,243
2021-10-22	1.730	1.730	1.680	1.705	1.174	217,030
2021-10-21	1.720	1.735	1.700	1.720	1.184	269,263
2021-10-20	1.700	1.750	1.700	1.715	1.181	144,222
2021-10-19	1.675	1.775	1.675	1.735	1.194	431,227
2021-10-18	1.585	1.680	1.570	1.680	1.157	504,787
2021-10-15	1.580	1.585	1.555	1.580	1.088	116,068
2021-10-14	1.540	1.580	1.530	1.580	1.088	114,590

← NewerPage 22 of 22 · 1,273 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.