ikeGPS Group Limited (IKE.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.5700

0.0000

(0.00%)

As of 03:41PM NZST. Market open.

Time period:

17 Sept 2023 - 17 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Sept 2024	0.6100	0.6100	0.5700	0.5700	0.5700	10,510
16 Sept 2024	0.6100	0.6100	0.5700	0.5700	0.5700	10,510
13 Sept 2024	0.6100	0.6200	0.6100	0.6200	0.6200	20,010
12 Sept 2024	0.6000	0.6000	0.6000	0.6000	0.6000	12,550
11 Sept 2024	0.6000	0.6000	0.6000	0.6000	0.6000	652
10 Sept 2024	0.6100	0.6100	0.5800	0.6000	0.6000	39,677
09 Sept 2024	0.6200	0.6200	0.6200	0.6200	0.6200	212
06 Sept 2024	0.6300	0.6300	0.6300	0.6300	0.6300	29,137
05 Sept 2024	0.6300	0.6300	0.6300	0.6300	0.6300	633
04 Sept 2024	0.6200	0.6300	0.6200	0.6300	0.6300	45,002
03 Sept 2024	0.6200	0.6200	0.6200	0.6200	0.6200	4,637
02 Sept 2024	0.6400	0.6400	0.6300	0.6300	0.6300	673
30 Aug 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
29 Aug 2024	0.6500	0.6500	0.6500	0.6500	0.6500	545
28 Aug 2024	0.6600	0.6600	0.6500	0.6500	0.6500	10,642
27 Aug 2024	0.6500	0.6500	0.6500	0.6500	0.6500	6,904
26 Aug 2024	0.6900	0.6900	0.6900	0.6900	0.6900	127
23 Aug 2024	0.6900	0.6900	0.6900	0.6900	0.6900	56
22 Aug 2024	0.6900	0.6900	0.6900	0.6900	0.6900	940
21 Aug 2024	0.6800	0.6900	0.6800	0.6800	0.6800	54,265
20 Aug 2024	0.6800	0.6800	0.6800	0.6800	0.6800	9,739
19 Aug 2024	0.6700	0.6900	0.6700	0.6900	0.6900	3,674
16 Aug 2024	0.6400	0.6700	0.6400	0.6700	0.6700	13,105
15 Aug 2024	0.6300	0.6300	0.6300	0.6300	0.6300	2,508
14 Aug 2024	0.6000	0.6200	0.6000	0.6200	0.6200	56,750
13 Aug 2024	0.6000	0.6000	0.5900	0.6000	0.6000	90,028
12 Aug 2024	0.6100	0.6100	0.6000	0.6000	0.6000	35,319
09 Aug 2024	0.6300	0.6300	0.6300	0.6300	0.6300	99,372
08 Aug 2024	0.6300	0.6300	0.6300	0.6300	0.6300	12,120
07 Aug 2024	0.6400	0.6400	0.6400	0.6400	0.6400	1,119
06 Aug 2024	0.6700	0.6700	0.6500	0.6500	0.6500	14,460
05 Aug 2024	0.6800	0.6800	0.6700	0.6700	0.6700	15,531
02 Aug 2024	0.7000	0.7000	0.6900	0.6900	0.6900	642
01 Aug 2024	0.7000	0.7100	0.7000	0.7100	0.7100	195,115
31 Jul 2024	0.7100	0.7100	0.7000	0.7000	0.7000	452,561
30 Jul 2024	0.7500	0.7500	0.7100	0.7100	0.7100	45,669
29 Jul 2024	0.7400	0.7700	0.7400	0.7400	0.7400	199,538
26 Jul 2024	0.6100	0.7400	0.6100	0.7400	0.7400	379,302
25 Jul 2024	0.5900	0.6000	0.5800	0.6000	0.6000	10,487
24 Jul 2024	0.5500	0.5700	0.5500	0.5700	0.5700	44,584
23 Jul 2024	0.4750	0.5500	0.4750	0.5500	0.5500	1,485,811
22 Jul 2024	0.4600	0.4800	0.4600	0.4750	0.4750	73,881
19 Jul 2024	0.4600	0.4700	0.4600	0.4700	0.4700	55,845
18 Jul 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
17 Jul 2024	0.4700	0.4700	0.4600	0.4600	0.4600	2,293
16 Jul 2024	0.4650	0.4700	0.4650	0.4700	0.4700	61,139
15 Jul 2024	0.4500	0.4500	0.4400	0.4500	0.4500	21,799
12 Jul 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
11 Jul 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
10 Jul 2024	0.4400	0.4400	0.4400	0.4400	0.4400	5,421
09 Jul 2024	0.4400	0.4400	0.4400	0.4400	0.4400	5,946
08 Jul 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,349
05 Jul 2024	0.4500	0.4500	0.4400	0.4400	0.4400	44,560
04 Jul 2024	0.4500	0.4500	0.4400	0.4500	0.4500	58,364
03 Jul 2024	0.4550	0.4600	0.4500	0.4500	0.4500	3,550
02 Jul 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
01 Jul 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
27 Jun 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
26 Jun 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
25 Jun 2024	0.4500	0.4500	0.4500	0.4500	0.4500	102
24 Jun 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
21 Jun 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
20 Jun 2024	0.4500	0.4500	0.4500	0.4500	0.4500	3,189
19 Jun 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
18 Jun 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
17 Jun 2024	0.4500	0.4500	0.4500	0.4500	0.4500	5,126
14 Jun 2024	0.4550	0.4550	0.4500	0.4500	0.4500	66,106
13 Jun 2024	0.4500	0.4500	0.4500	0.4500	0.4500	616
12 Jun 2024	0.4500	0.4500	0.4500	0.4500	0.4500	38,020
11 Jun 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
10 Jun 2024	0.4550	0.4550	0.4500	0.4500	0.4500	11,077
07 Jun 2024	0.4750	0.4750	0.4750	0.4750	0.4750	2,123
06 Jun 2024	0.4750	0.4750	0.4750	0.4750	0.4750	5,781
05 Jun 2024	0.4650	0.4750	0.4650	0.4750	0.4750	7,262
04 Jun 2024	0.4650	0.4650	0.4650	0.4650	0.4650	65
31 May 2024	0.4450	0.4650	0.4450	0.4650	0.4650	32,219
30 May 2024	0.4650	0.4650	0.4450	0.4450	0.4450	66,956
29 May 2024	0.4650	0.4700	0.4650	0.4650	0.4650	43,694
28 May 2024	0.4400	0.4400	0.4400	0.4400	0.4400	10,792
27 May 2024	0.4300	0.4300	0.4300	0.4300	0.4300	5,421
24 May 2024	0.4600	0.4600	0.4500	0.4500	0.4500	71,968
23 May 2024	0.4500	0.4550	0.4500	0.4500	0.4500	80,902
22 May 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
21 May 2024	0.4600	0.4700	0.4600	0.4700	0.4700	53,884
20 May 2024	0.4500	0.4550	0.4500	0.4550	0.4550	523
17 May 2024	0.4500	0.4500	0.4500	0.4500	0.4500	66,715
16 May 2024	0.4600	0.4600	0.4550	0.4550	0.4550	5,538
15 May 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
14 May 2024	0.4600	0.4600	0.4500	0.4550	0.4550	36,738
13 May 2024	0.4750	0.4750	0.4750	0.4750	0.4750	291
10 May 2024	0.4900	0.4900	0.4800	0.4800	0.4800	9,569
09 May 2024	0.4950	0.4950	0.4900	0.4950	0.4950	30,999
08 May 2024	0.5000	0.5000	0.4950	0.4950	0.4950	116,926
07 May 2024	0.4400	0.4900	0.4400	0.4900	0.4900	174,606
06 May 2024	0.4200	0.4200	0.4200	0.4200	0.4200	649
03 May 2024	0.4200	0.4200	0.4200	0.4200	0.4200	60
02 May 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
01 May 2024	0.4200	0.4200	0.4200	0.4200	0.4200	52,547
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,647.79-56.60(-0.45%)

NZD/USD0.6194-0.0008(-0.14%)

NZD/EUR0.5563-0.0005(-0.08%)

ALL ORDS8,364.50+23.40(+0.28%)

ASX 2008,142.90+21.30(+0.26%)

OIL70.56+0.47(+0.67%)

ikeGPS Group Limited (IKE.NZ)

NZX 50
12,647.79
-56.60(-0.45%)

NZD/USD
0.6194
-0.0008(-0.14%)

NZD/EUR
0.5563
-0.0005(-0.08%)

ALL ORDS
8,364.50
+23.40(+0.28%)

ASX 200
8,142.90
+21.30(+0.26%)

OIL
70.56
+0.47(+0.67%)