New Zealand markets closed

ikeGPS Group Limited (IKE.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.4300-0.0200 (-4.44%)
At close: 10:39AM NZST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 20240.43000.43000.43000.43000.43005,421
24 May 20240.46000.46000.45000.45000.450071,968
23 May 20240.45000.45500.45000.45000.450080,902
22 May 20240.47000.47000.47000.47000.4700-
21 May 20240.46000.47000.46000.47000.470053,884
20 May 20240.45000.45500.45000.45500.4550523
17 May 20240.45000.45000.45000.45000.450066,715
16 May 20240.46000.46000.45500.45500.45505,538
15 May 20240.45500.45500.45500.45500.4550-
14 May 20240.46000.46000.45000.45500.455036,738
13 May 20240.47500.47500.47500.47500.4750291
10 May 20240.49000.49000.48000.48000.48009,569
09 May 20240.49500.49500.49000.49500.495030,999
08 May 20240.50000.50000.49500.49500.4950116,926
07 May 20240.44000.49000.44000.49000.4900174,606
06 May 20240.42000.42000.42000.42000.4200649
03 May 20240.42000.42000.42000.42000.420060
02 May 20240.42000.42000.42000.42000.4200-
01 May 20240.42000.42000.42000.42000.420052,547
30 Apr 20240.42000.42000.42000.42000.420019,627
29 Apr 20240.42000.42000.42000.42000.420025,354
26 Apr 20240.42500.42500.42000.42000.420010,819
24 Apr 20240.42500.42500.42500.42500.425067
23 Apr 20240.45000.45000.43000.43000.4300369
22 Apr 20240.45000.45000.45000.45000.4500181
19 Apr 20240.45000.45500.45000.45000.450015,270
18 Apr 20240.43000.45000.43000.45000.450035,008
17 Apr 20240.43000.43000.43000.43000.43008,000
16 Apr 20240.43500.43500.43500.43500.4350-
15 Apr 20240.43500.43500.43500.43500.435076
12 Apr 20240.44000.44000.44000.44000.4400-
11 Apr 20240.44000.44000.44000.44000.4400-
10 Apr 20240.44000.44000.44000.44000.440047,704
09 Apr 20240.42500.42500.42500.42500.4250-
08 Apr 20240.40000.43000.40000.42500.425036,957
05 Apr 20240.39500.39500.39500.39500.3950191
04 Apr 20240.41000.41000.40000.40500.405012,814
03 Apr 20240.40500.41000.40000.40500.405044,485
02 Apr 20240.40000.40000.40000.40000.400010,668
28 Mar 20240.39500.39500.39500.39500.3950124,633
27 Mar 20240.42000.42000.40000.40000.400013,790
26 Mar 20240.43000.44000.42000.42000.420014,258
25 Mar 20240.44000.44000.44000.44000.4400403
22 Mar 20240.44000.44000.43500.44000.44005,648
21 Mar 20240.44000.45000.44000.45000.450022,460
20 Mar 20240.44000.44000.44000.44000.4400386
19 Mar 20240.43000.44500.43000.44500.445040,318
18 Mar 20240.44000.44000.42000.43000.430058,587
15 Mar 20240.44500.44500.44500.44500.445025,703
14 Mar 20240.44000.44000.44000.44000.44001,467
13 Mar 20240.45000.45000.45000.45000.4500276
12 Mar 20240.45000.45000.44000.45000.4500100,372
11 Mar 20240.44500.45000.44000.45000.450083,793
08 Mar 20240.45000.45000.45000.45000.45001,308
07 Mar 20240.46500.46500.44000.45000.450028,996
06 Mar 20240.44500.47000.44500.47000.4700179,027
05 Mar 20240.45000.45000.45000.45000.450038
04 Mar 20240.47000.47000.44500.45000.450011,056
01 Mar 20240.48000.48000.45000.45500.455021,061
29 Feb 20240.48500.48500.48000.48000.48003,438
28 Feb 20240.48500.48500.48500.48500.4850114
27 Feb 20240.48000.48000.48000.48000.48006,192
26 Feb 20240.49000.49000.49000.49000.4900260
23 Feb 20240.49000.49500.49000.49000.49003,893
22 Feb 20240.50000.50000.49000.49000.49001,186
21 Feb 20240.51000.51000.51000.51000.5100968
20 Feb 20240.51000.51000.50000.51000.51001,276
19 Feb 20240.52000.52000.52000.52000.52001,174
16 Feb 20240.49000.50000.49000.50000.500015,689
15 Feb 20240.52000.52000.51000.51000.51001,005,262
14 Feb 20240.54000.54000.54000.54000.54002,014
13 Feb 20240.54000.54000.54000.54000.5400-
12 Feb 20240.54000.54000.54000.54000.5400837
09 Feb 20240.55000.56000.54000.55000.550045,469
08 Feb 20240.52000.54000.52000.54000.540022,586
07 Feb 20240.53000.53000.53000.53000.5300-
05 Feb 20240.53000.53000.53000.53000.530015,953
02 Feb 20240.52000.52000.52000.52000.520014,335
01 Feb 20240.53000.53000.52000.52000.520029,415
31 Jan 20240.53000.53000.53000.53000.530015,358
30 Jan 20240.55000.55000.55000.55000.5500-
29 Jan 20240.55000.55000.55000.55000.5500-
26 Jan 20240.55000.55000.55000.55000.5500-
25 Jan 20240.55000.55000.55000.55000.5500-
24 Jan 20240.55000.55000.55000.55000.550023,398
23 Jan 20240.55000.55000.55000.55000.55001,840
22 Jan 20240.53000.55000.53000.55000.550042,283
19 Jan 20240.52000.53000.52000.53000.530025,012
18 Jan 20240.50000.50000.50000.50000.50003,837
17 Jan 20240.50000.50000.49000.49000.49002,852
16 Jan 20240.52000.52000.52000.52000.5200-
15 Jan 20240.52000.52000.52000.52000.52001,061
12 Jan 20240.54000.54000.54000.54000.5400-
11 Jan 20240.52000.54000.52000.54000.54009,775
10 Jan 20240.54000.54000.54000.54000.5400-
09 Jan 20240.55000.55000.54000.54000.540042,295
08 Jan 20240.53000.54000.53000.54000.54006,476
05 Jan 20240.53000.53000.53000.53000.530012,225
04 Jan 20240.53000.53000.53000.53000.53006,817
03 Jan 20240.51000.51000.50000.51000.51006,887
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...