Ive Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 2.610 | 2.650 | 2.600 | 2.600 | 2.516 | 57,001 |
| 2026-05-06 | 2.590 | 2.630 | 2.590 | 2.600 | 2.516 | 65,434 |
| 2026-05-05 | 2.590 | 2.620 | 2.590 | 2.590 | 2.506 | 52,463 |
| 2026-05-04 | 2.640 | 2.640 | 2.590 | 2.590 | 2.506 | 76,481 |
| 2026-05-01 | 2.590 | 2.650 | 2.590 | 2.620 | 2.535 | 45,798 |
| 2026-04-30 | 2.600 | 2.620 | 2.580 | 2.590 | 2.506 | 38,679 |
| 2026-04-29 | 2.640 | 2.645 | 2.580 | 2.580 | 2.497 | 258,920 |
| 2026-04-28 | 2.650 | 2.700 | 2.620 | 2.640 | 2.555 | 164,945 |
| 2026-04-27 | 2.690 | 2.690 | 2.640 | 2.660 | 2.574 | 78,215 |
← NewerPage 3 of 3 · 129 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.0900 AUD |
| 2026-03-11 | 0.0950 AUD |
| 2025-09-09 | 0.0850 AUD |
| 2025-03-11 | 0.0950 AUD |
| 2024-09-11 | 0.0850 AUD |
| 2024-03-13 | 0.0950 AUD |
| 2023-09-13 | 0.0850 AUD |
| 2023-03-14 | 0.0950 AUD |
| 2022-09-13 | 0.0800 AUD |
| 2022-03-15 | 0.0850 AUD |
| 2021-09-14 | 0.0700 AUD |
| 2021-03-09 | 0.0700 AUD |
| 2020-03-11 | 0.0860 AUD |
| 2019-09-17 | 0.0770 AUD |
| 2019-03-13 | 0.0860 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.