ikeGPS Group Limited (IKE.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.7400

+0.1400

(+23.33%)

At close: 04:41PM NZST

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	0.6100	0.7400	0.6100	0.7400	0.7400	369,475
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
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

ikeGPS Group Limited (IKE.NZ)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)