ikeGPS Group Limited (IKE.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.4200

0.0000

(0.00%)

At close: 02:08PM NZST

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	19,627
29 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	25,354
26 Apr 2024	0.4250	0.4250	0.4200	0.4200	0.4200	10,819
24 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4250	67
23 Apr 2024	0.4500	0.4500	0.4300	0.4300	0.4300	369
22 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	181
19 Apr 2024	0.4500	0.4550	0.4500	0.4500	0.4500	15,270
18 Apr 2024	0.4300	0.4500	0.4300	0.4500	0.4500	35,008
17 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	8,000
16 Apr 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
15 Apr 2024	0.4350	0.4350	0.4350	0.4350	0.4350	76
12 Apr 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
11 Apr 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
10 Apr 2024	0.4400	0.4400	0.4400	0.4400	0.4400	47,704
09 Apr 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
08 Apr 2024	0.4000	0.4300	0.4000	0.4250	0.4250	36,957
05 Apr 2024	0.3950	0.3950	0.3950	0.3950	0.3950	191
04 Apr 2024	0.4100	0.4100	0.4000	0.4050	0.4050	12,814
03 Apr 2024	0.4050	0.4100	0.4000	0.4050	0.4050	44,485
02 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	10,668
28 Mar 2024	0.3950	0.3950	0.3950	0.3950	0.3950	124,633
27 Mar 2024	0.4200	0.4200	0.4000	0.4000	0.4000	13,790
26 Mar 2024	0.4300	0.4400	0.4200	0.4200	0.4200	14,258
25 Mar 2024	0.4400	0.4400	0.4400	0.4400	0.4400	403
22 Mar 2024	0.4400	0.4400	0.4350	0.4400	0.4400	5,648
21 Mar 2024	0.4400	0.4500	0.4400	0.4500	0.4500	22,460
20 Mar 2024	0.4400	0.4400	0.4400	0.4400	0.4400	386
19 Mar 2024	0.4300	0.4450	0.4300	0.4450	0.4450	40,318
18 Mar 2024	0.4400	0.4400	0.4200	0.4300	0.4300	58,587
15 Mar 2024	0.4450	0.4450	0.4450	0.4450	0.4450	25,703
14 Mar 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,467
13 Mar 2024	0.4500	0.4500	0.4500	0.4500	0.4500	276
12 Mar 2024	0.4500	0.4500	0.4400	0.4500	0.4500	100,372
11 Mar 2024	0.4450	0.4500	0.4400	0.4500	0.4500	83,793
08 Mar 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,308
07 Mar 2024	0.4650	0.4650	0.4400	0.4500	0.4500	28,996
06 Mar 2024	0.4450	0.4700	0.4450	0.4700	0.4700	179,027
05 Mar 2024	0.4500	0.4500	0.4500	0.4500	0.4500	38
04 Mar 2024	0.4700	0.4700	0.4450	0.4500	0.4500	11,056
01 Mar 2024	0.4800	0.4800	0.4500	0.4550	0.4550	21,061
29 Feb 2024	0.4850	0.4850	0.4800	0.4800	0.4800	3,438
28 Feb 2024	0.4850	0.4850	0.4850	0.4850	0.4850	114
27 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	6,192
26 Feb 2024	0.4900	0.4900	0.4900	0.4900	0.4900	260
23 Feb 2024	0.4900	0.4950	0.4900	0.4900	0.4900	3,893
22 Feb 2024	0.5000	0.5000	0.4900	0.4900	0.4900	1,186
21 Feb 2024	0.5100	0.5100	0.5100	0.5100	0.5100	968
20 Feb 2024	0.5100	0.5100	0.5000	0.5100	0.5100	1,276
19 Feb 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,174
16 Feb 2024	0.4900	0.5000	0.4900	0.5000	0.5000	15,689
15 Feb 2024	0.5200	0.5200	0.5100	0.5100	0.5100	1,005,262
14 Feb 2024	0.5400	0.5400	0.5400	0.5400	0.5400	2,014
13 Feb 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
12 Feb 2024	0.5400	0.5400	0.5400	0.5400	0.5400	837
09 Feb 2024	0.5500	0.5600	0.5400	0.5500	0.5500	45,469
08 Feb 2024	0.5200	0.5400	0.5200	0.5400	0.5400	22,586
07 Feb 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
05 Feb 2024	0.5300	0.5300	0.5300	0.5300	0.5300	15,953
02 Feb 2024	0.5200	0.5200	0.5200	0.5200	0.5200	14,335
01 Feb 2024	0.5300	0.5300	0.5200	0.5200	0.5200	29,415
31 Jan 2024	0.5300	0.5300	0.5300	0.5300	0.5300	15,358
30 Jan 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
29 Jan 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
26 Jan 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
25 Jan 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
24 Jan 2024	0.5500	0.5500	0.5500	0.5500	0.5500	23,398
23 Jan 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,840
22 Jan 2024	0.5300	0.5500	0.5300	0.5500	0.5500	42,283
19 Jan 2024	0.5200	0.5300	0.5200	0.5300	0.5300	25,012
18 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,837
17 Jan 2024	0.5000	0.5000	0.4900	0.4900	0.4900	2,852
16 Jan 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
15 Jan 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,061
12 Jan 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
11 Jan 2024	0.5200	0.5400	0.5200	0.5400	0.5400	9,775
10 Jan 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
09 Jan 2024	0.5500	0.5500	0.5400	0.5400	0.5400	42,295
08 Jan 2024	0.5300	0.5400	0.5300	0.5400	0.5400	6,476
05 Jan 2024	0.5300	0.5300	0.5300	0.5300	0.5300	12,225
04 Jan 2024	0.5300	0.5300	0.5300	0.5300	0.5300	6,817
03 Jan 2024	0.5100	0.5100	0.5000	0.5100	0.5100	6,887
29 Dec 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
28 Dec 2023	0.5200	0.5200	0.5200	0.5200	0.5200	12,381
27 Dec 2023	0.5300	0.5300	0.4900	0.5200	0.5200	81,445
22 Dec 2023	0.5000	0.5300	0.5000	0.5200	0.5200	143,137
21 Dec 2023	0.4700	0.4700	0.4700	0.4700	0.4700	10,834
20 Dec 2023	0.4700	0.4700	0.4700	0.4700	0.4700	212
19 Dec 2023	0.4750	0.4750	0.4700	0.4700	0.4700	2,942
18 Dec 2023	0.4750	0.4750	0.4750	0.4750	0.4750	403
15 Dec 2023	0.4600	0.4750	0.4600	0.4750	0.4750	10,224
14 Dec 2023	0.4700	0.4700	0.4600	0.4600	0.4600	10,751
13 Dec 2023	0.4600	0.4750	0.4600	0.4700	0.4700	56,127
12 Dec 2023	0.4850	0.4850	0.4850	0.4850	0.4850	1,148
11 Dec 2023	0.4900	0.4900	0.4900	0.4900	0.4900	539
08 Dec 2023	0.4900	0.4900	0.4900	0.4900	0.4900	1,014
07 Dec 2023	0.4950	0.4950	0.4950	0.4950	0.4950	1,037
06 Dec 2023	0.5000	0.5000	0.5000	0.5000	0.5000	10,506
05 Dec 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
04 Dec 2023	0.5300	0.5300	0.5300	0.5300	0.5300	2,686
01 Dec 2023	0.5300	0.5300	0.5300	0.5300	0.5300	522
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,957.50+41.26(+0.35%)

NZD/USD0.5938-0.0041(-0.69%)

ALL ORDS7,932.00+25.40(+0.32%)

OIL82.70+0.07(+0.08%)

GOLD2,326.30-31.40(-1.33%)

ikeGPS Group Limited (IKE.NZ)

NZX 50
11,957.50
+41.26(+0.35%)

NZD/USD
0.5938
-0.0041(-0.69%)

ALL ORDS
7,932.00
+25.40(+0.32%)

OIL
82.70
+0.07(+0.08%)

GOLD
2,326.30
-31.40(-1.33%)