IVE Group Limited (IGL)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 2.43902439024 | 2.05 | 2.11 | 2.02 | 138756 | 2.06916847 | DE |
| 4 | -0.07 | -3.22580645161 | 2.17 | 2.32 | 1.935 | 406670 | 2.12266658 | DE |
| 12 | 0.09 | 4.4776119403 | 2.01 | 2.32 | 1.935 | 270293 | 2.13478253 | DE |
| 26 | -0.05 | -2.32558139535 | 2.15 | 2.32 | 1.805 | 239813 | 2.05639385 | DE |
| 52 | 0.245 | 13.2075471698 | 1.855 | 2.36 | 1.695 | 222861 | 2.04672822 | DE |
| 156 | 0.515 | 32.4921135647 | 1.585 | 2.76 | 1.38 | 228776 | 2.10393766 | DE |
| 260 | 0.02 | 0.961538461538 | 2.08 | 2.76 | 0.24 | 375488 | 1.51833537 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727417700 | 2.1 | 0.04 | 2.19 | 2.08 | 2.11 | 2.06 | 177222 |
| 1727331300 | 2.055 | -0.01 | -0.24 | 2.04 | 2.06 | 2.04 | 314041 |
| 1727244900 | 2.06 | -0.01 | -0.24 | 2.05 | 2.065 | 2.0299999 | 128216 |
| 1727158500 | 2.065 | 0.02 | 1.23 | 2.0299999 | 2.085 | 2.0299999 | 128006 |
| 1727072100 | 2.04 | -0.06 | -2.86 | 2.09 | 2.11 | 2.025 | 196358 |
| 1726812900 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.05 | 123757 |
| 1726726500 | 2.1 | 0.06 | 2.69 | 2.05 | 2.1 | 2.02 | 117444 |
| 1726640100 | 2.045 | -0.01 | -0.24 | 2.05 | 2.075 | 2.0099999 | 127455 |
| 1726553700 | 2.05 | 0.02 | 0.99 | 2.05 | 2.05 | 2.0099999 | 217686 |
| 1726467300 | 2.0299999 | -0.03 | -1.46 | 2.05 | 2.07 | 2.0299999 | 94987 |
| 1726208100 | 2.06 | 0.05 | 2.49 | 2.02 | 2.06 | 2 | 369750 |
| 1726121700 | 2.0099999 | 0.02 | 1.26 | 1.99 | 2.0099999 | 1.935 | 364618 |
| 1726035300 | 1.985 | -0.11 | -5.25 | 2.02 | 2.0299999 | 1.9675 | 761387 |
| 1725948900 | 2.095 | -0.02 | -0.71 | 2.14 | 2.14 | 2.08 | 1114399 |
| 1725862500 | 2.11 | -0.03 | -1.40 | 2.11 | 2.13 | 2.1 | 866611 |
| 1725603300 | 2.14 | -0.01 | -0.47 | 2.16 | 2.17 | 2.12 | 744013 |
| 1725516900 | 2.15 | -0.05 | -2.27 | 2.27 | 2.27 | 2.13 | 600814 |
| 1725430500 | 2.2 | -0.07 | -2.87 | 2.22 | 2.255 | 2.18 | 364169 |
| 1725344100 | 2.265 | 0.01 | 0.22 | 2.27 | 2.2799999 | 2.22 | 384647 |
| 1725257700 | 2.2599999 | 0.03 | 1.35 | 2.2599999 | 2.32 | 2.205 | 471718 |
| 1724998500 | 2.23 | -0.01 | -0.22 | 2.23 | 2.2799999 | 2.2 | 408467 |
| 1724912100 | 2.235 | 0.07 | 3.00 | 2.17 | 2.24 | 2.15 | 548893 |
| 1724825700 | 2.17 | 0.02 | 0.93 | 2.14 | 2.18 | 2.13 | 130159 |
| 1724739300 | 2.15 | 0.01 | 0.47 | 2.15 | 2.19 | 2.125 | 487983 |
| 1724652900 | 2.14 | 0.01 | 0.23 | 2.15 | 2.2 | 2.13 | 513205 |
| 1724393700 | 2.1349999 | -0.05 | -2.06 | 2.15 | 2.185 | 2.12 | 76979 |
| 1724307300 | 2.18 | 0.06 | 2.83 | 2.15 | 2.21 | 2.15 | 305913 |
| 1724220900 | 2.12 | -0.02 | -0.93 | 2.15 | 2.17 | 2.11 | 200768 |
| 1724134500 | 2.14 | -0.02 | -0.93 | 2.18 | 2.18 | 2.12 | 155773 |
| 1724048100 | 2.16 | -0.01 | -0.46 | 2.16 | 2.19 | 2.15 | 81541 |
| 1723788900 | 2.17 | -0.01 | -0.46 | 2.2 | 2.23 | 2.15 | 110113 |
| 1723702500 | 2.18 | 0.05 | 2.35 | 2.19 | 2.19 | 2.16 | 36336 |
| 1723616100 | 2.13 | -0.06 | -2.74 | 2.18 | 2.19 | 2.13 | 97202 |
| 1723529700 | 2.19 | 0.05 | 2.34 | 2.14 | 2.19 | 2.14 | 246118 |
| 1723443300 | 2.14 | 0.05 | 2.39 | 2.09 | 2.18 | 2.09 | 128132 |
| 1723184100 | 2.09 | -0.02 | -0.95 | 2.11 | 2.14 | 2.09 | 65136 |
| 1723097700 | 2.11 | -0.02 | -0.94 | 2.18 | 2.18 | 2.09 | 123919 |
| 1723011300 | 2.13 | 0.03 | 1.43 | 2.19 | 2.19 | 2.07 | 244472 |
| 1722924900 | 2.1 | -0.02 | -0.94 | 2.1 | 2.19 | 2.08 | 228023 |
| 1722838500 | 2.12 | -0.08 | -3.64 | 2.17 | 2.18 | 2.11 | 426470 |
| 1722579300 | 2.2 | -0.03 | -1.35 | 2.22 | 2.24 | 2.19 | 159066 |
| 1722492900 | 2.23 | 0 | 0.00 | 2.25 | 2.2799999 | 2.2 | 332606 |
| 1722406500 | 2.23 | 0 | 0.00 | 2.245 | 2.255 | 2.22 | 289768 |
| 1722320100 | 2.23 | -0.04 | -1.76 | 2.25 | 2.27 | 2.21 | 336112 |
| 1722233700 | 2.27 | 0 | 0.00 | 2.2799999 | 2.3 | 2.25 | 193423 |
| 1721974500 | 2.27 | 0.01 | 0.44 | 2.27 | 2.2799999 | 2.23 | 185525 |
| 1721888100 | 2.2599999 | 0.01 | 0.44 | 2.25 | 2.29 | 2.22 | 213200 |
| 1721801700 | 2.25 | 0.13 | 5.88 | 2.13 | 2.2599999 | 2.13 | 539159 |
| 1721715300 | 2.125 | 0.04 | 1.67 | 2.13 | 2.14 | 2.1 | 206984 |
| 1721628900 | 2.09 | 0.01 | 0.72 | 2.08 | 2.13 | 2.05 | 106211 |
| 1721369700 | 2.075 | -0.01 | -0.24 | 2.07 | 2.09 | 2.07 | 16669 |
| 1721283300 | 2.08 | 0.03 | 1.46 | 2.05 | 2.1 | 2.05 | 102801 |
| 1721196900 | 2.05 | 0.01 | 0.49 | 2.065 | 2.065 | 2.04 | 79474 |
| 1721110500 | 2.04 | -0.02 | -0.97 | 2.06 | 2.1 | 2.04 | 292340 |
| 1721024100 | 2.06 | 0.01 | 0.49 | 2.05 | 2.07 | 2.0299999 | 328848 |
| 1720764900 | 2.05 | -0.02 | -0.73 | 2.04 | 2.06 | 2.04 | 77001 |
| 1720678500 | 2.065 | 0.02 | 0.73 | 2.08 | 2.1 | 2.05 | 193147 |
| 1720592100 | 2.05 | 0.02 | 0.99 | 2.0299999 | 2.08 | 2.025 | 165841 |
| 1720505700 | 2.0299999 | 0.01 | 0.50 | 2.0299999 | 2.06 | 2.0299999 | 72622 |
| 1720419300 | 2.02 | -0.01 | -0.49 | 2.05 | 2.09 | 2.0099999 | 186327 |
| 1720160100 | 2.0299999 | -0.01 | -0.49 | 2.0099999 | 2.04 | 2.0099999 | 93837 |
| 1720073700 | 2.04 | 0.04 | 2.26 | 2.0099999 | 2.05 | 2 | 254977 |
| 1719987300 | 1.995 | 0.05 | 2.57 | 1.955 | 2.0099999 | 1.955 | 119242 |
| 1719900900 | 1.945 | -0.02 | -0.89 | 1.96 | 1.97 | 1.94 | 145557 |
| 1719814500 | 1.9625 | 0.01 | 0.38 | 1.955 | 1.97 | 1.93 | 117961 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
