S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
IVE Group Limited (IGL)
IVE Group Limited (IGL) Historical

IGL IVE Group Limited

1.91

-0.03 (-1.55%)

May 22 2024 - Closed

Delayed by 20 minutes

IGL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	1.94	-0.01	-0.51%	1.94	1.955	1.935	249,381
May 20 2024	1.95	0.00	0.26%	1.96	1.965	1.94	71,909
May 17 2024	1.945	-0.04	-2.02%	1.97	1.975	1.93	320,725
May 16 2024	1.985	0.04	2.06%	1.955	1.99	1.955	107,591
May 15 2024	1.945	-0.02	-1.02%	1.965	1.9725	1.93	171,661
May 14 2024	1.965	-0.03	-1.50%	2.00	2.00	1.915	2,457,907
May 13 2024	1.995	-0.04	-1.72%	2.04	2.04	1.955	329,201
May 10 2024	2.03	0.00	0.00%	2.04	2.05	2.02	100,196
May 09 2024	2.03	-0.01	-0.49%	2.05	2.07	2.02	280,395
May 08 2024	2.04	0.01	0.49%	2.09	2.09	2.03	64,317
May 07 2024	2.03	-0.02	-0.98%	2.05	2.11	2.02	113,616
May 06 2024	2.05	-0.01	-0.49%	2.10	2.10	1.99	627,900
May 03 2024	2.06	-0.01	-0.48%	2.08	2.11	2.06	141,745
May 02 2024	2.07	-0.05	-2.36%	2.13	2.13	2.07	193,194
May 01 2024	2.12	-0.01	-0.47%	2.11	2.14	2.11	150,856
Apr 30 2024	2.13	0.04	1.91%	2.09	2.14	2.09	91,432
Apr 29 2024	2.09	0.01	0.48%	2.10	2.12	2.09	83,307
Apr 26 2024	2.08	-0.03	-1.42%	2.10	2.10	2.08	22,577
Apr 24 2024	2.11	0.04	1.93%	2.09	2.11	2.06	140,593
Apr 23 2024	2.07	-0.03	-1.43%	2.10	2.10	2.05	48,369
Apr 22 2024	2.10	0.05	2.44%	2.10	2.10	2.05	55,793
Apr 19 2024	2.05	0.00	0.00%	2.07	2.11	2.05	201,767
Apr 18 2024	2.05	0.00	0.00%	2.08	2.08	2.05	137,198
Apr 17 2024	2.05	0.01	0.49%	2.05	2.085	2.04	134,507
Apr 16 2024	2.04	-0.02	-0.97%	2.07	2.07	2.02	144,978
Apr 15 2024	2.06	-0.04	-1.90%	2.11	2.11	2.04	242,821
Apr 12 2024	2.10	0.01	0.48%	2.11	2.11	2.08	90,210
Apr 11 2024	2.09	0.01	0.48%	2.07	2.11	2.07	141,629
Apr 10 2024	2.08	-0.01	-0.48%	2.10	2.10	2.07	142,408
Apr 09 2024	2.09	-0.03	-1.42%	2.11	2.11	2.09	64,470
Apr 08 2024	2.12	0.00	0.00%	2.12	2.12	2.12	0.00
Apr 05 2024	2.12	0.01	0.47%	2.11	2.12	2.10	135,906
Apr 04 2024	2.11	0.00	0.00%	2.14	2.14	2.11	70,469
Apr 03 2024	2.11	-0.06	-2.76%	2.16	2.16	2.10	166,237
Apr 02 2024	2.17	-0.01	-0.46%	2.18	2.20	2.17	106,501
Mar 28 2024	2.18	0.01	0.46%	2.17	2.18	2.15	85,381
Mar 27 2024	2.17	0.00	0.23%	2.15	2.17	2.13	96,773
Mar 26 2024	2.165	0.02	0.70%	2.15	2.17	2.14	89,965
Mar 25 2024	2.15	0.03	1.42%	2.12	2.18	2.12	210,411
Mar 22 2024	2.12	-0.05	-2.30%	2.17	2.18	2.12	87,951
Mar 21 2024	2.17	0.06	2.84%	2.12	2.17	2.12	189,404
Mar 20 2024	2.11	-0.07	-3.21%	2.17	2.19	2.11	298,339
Mar 19 2024	2.18	0.03	1.40%	2.15	2.18	2.08	234,419
Mar 18 2024	2.15	0.04	1.90%	2.10	2.16	2.08	273,790
Mar 15 2024	2.11	-0.04	-1.86%	2.13	2.14	2.07	367,231
Mar 14 2024	2.15	-0.05	-2.27%	2.22	2.22	2.13	227,193
Mar 13 2024	2.20	-0.13	-5.58%	2.22	2.23	2.17	370,530
Mar 12 2024	2.33	0.01	0.43%	2.33	2.34	2.30	377,513
Mar 11 2024	2.32	-0.03	-1.28%	2.33	2.35	2.31	158,286
Mar 07 2024	2.35	0.03	1.29%	2.34	2.36	2.31	248,178
Mar 06 2024	2.32	0.02	0.87%	2.31	2.34	2.285	343,260
Mar 05 2024	2.30	0.05	2.22%	2.27	2.31	2.26	343,182
Mar 04 2024	2.25	0.02	0.90%	2.26	2.30	2.24	189,536
Mar 03 2024	2.23	0.00	0.00%	2.23	2.25	2.18	608,162
Feb 29 2024	2.23	0.01	0.45%	2.21	2.26	2.20	118,640
Feb 28 2024	2.22	0.05	2.30%	2.19	2.22	2.19	345,094
Feb 27 2024	2.17	0.03	1.40%	2.15	2.20	2.14	334,496
Feb 26 2024	2.14	-0.03	-1.38%	2.16	2.19	2.13	525,720
Feb 25 2024	2.17	-0.02	-0.91%	2.19	2.33	2.15	969,849
Feb 22 2024	2.19	0.05	2.34%	2.15	2.19	2.15	162,623
Feb 21 2024	2.14	-0.01	-0.47%	2.19	2.19	2.14	112,024

Samsung Electronics (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions