IVE Group Ltd. IGL

ASX · Australia · Commercial Services

AUD 2.400.00 (0.00%)

Market closed· Oct 2, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 2.40	0.00%	AUD 2.40	AUD 2.43	AUD 2.40	112.97K
2026-10-01	AUD 2.40	-0.83%	AUD 2.40	AUD 2.44	AUD 2.38	79.35K
2026-09-30	AUD 2.42	+3.86%	AUD 2.31	AUD 2.44	AUD 2.31	144.86K
2026-09-29	AUD 2.33	0.00%	AUD 2.32	AUD 2.34	AUD 2.31	132.93K
2026-09-28	AUD 2.33	0.00%	AUD 2.34	AUD 2.37	AUD 2.32	131.26K
2026-09-25	AUD 2.33	-1.27%	AUD 2.36	AUD 2.38	AUD 2.33	116.33K
2026-09-24	AUD 2.36	-1.67%	AUD 2.38	AUD 2.38	AUD 2.36	24.17K
2026-09-23	AUD 2.40	0.00%	AUD 2.41	AUD 2.42	AUD 2.34	268.96K
2026-09-22	AUD 2.40	+0.84%	AUD 2.39	AUD 2.41	AUD 2.38	118.24K
2026-09-21	AUD 2.38	-0.83%	AUD 2.40	AUD 2.41	AUD 2.36	258.10K
2026-09-18	AUD 2.40	+0.42%	AUD 2.41	AUD 2.45	AUD 2.39	103.90K
2026-09-17	AUD 2.39	+2.14%	AUD 2.34	AUD 2.40	AUD 2.34	98.33K
2026-09-16	AUD 2.34	-2.90%	AUD 2.42	AUD 2.42	AUD 2.32	255.39K
2026-09-15	AUD 2.41	0.00%	AUD 2.41	AUD 2.44	AUD 2.40	117.71K
2026-09-14	AUD 2.41	-0.41%	AUD 2.42	AUD 2.44	AUD 2.38	101.34K
2026-09-11	AUD 2.42	-3.20%	AUD 2.49	AUD 2.49	AUD 2.42	168.94K
2026-09-10	AUD 2.50	-1.57%	AUD 2.55	AUD 2.56	AUD 2.50	66.66K
2026-09-09	AUD 2.54	-8.63%	AUD 2.66	AUD 2.68	AUD 2.51	431.09K
2026-09-08	AUD 2.78	-1.42%	AUD 2.83	AUD 2.85	AUD 2.76	114.11K
2026-09-07	AUD 2.82	+2.92%	AUD 2.73	AUD 2.89	AUD 2.73	219.24K
2026-09-04	AUD 2.74	0.00%	AUD 2.74	AUD 2.77	AUD 2.71	69.91K
2026-09-03	AUD 2.74	+0.74%	AUD 2.73	AUD 2.77	AUD 2.70	145.10K
2026-09-02	AUD 2.72	+2.64%	AUD 2.66	AUD 2.74	AUD 2.58	504.45K
2026-09-01	AUD 2.65	+0.38%	AUD 2.64	AUD 2.69	AUD 2.60	168.36K
2026-08-31	AUD 2.64	0.00%	AUD 2.64	AUD 2.70	AUD 2.63	178.48K
2026-08-28	AUD 2.64	-1.12%	AUD 2.65	AUD 2.70	AUD 2.64	152.00K
2026-08-27	AUD 2.67	-1.84%	AUD 2.75	AUD 2.80	AUD 2.63	222.65K
2026-08-26	AUD 2.72	-7.17%	AUD 2.90	AUD 2.92	AUD 2.60	866.53K
2026-08-25	AUD 2.93	+1.74%	AUD 2.89	AUD 2.93	AUD 2.88	30.81K
2026-08-24	AUD 2.88	-0.69%	AUD 2.90	AUD 2.93	AUD 2.88	117.98K
2026-08-21	AUD 2.90	-1.36%	AUD 2.94	AUD 2.94	AUD 2.89	21.85K
2026-08-20	AUD 2.94	+2.44%	AUD 2.88	AUD 2.94	AUD 2.87	26.01K
2026-08-19	AUD 2.87	-0.69%	AUD 2.91	AUD 2.91	AUD 2.87	60.64K
2026-08-18	AUD 2.89	+0.70%	AUD 2.87	AUD 2.92	AUD 2.87	119.29K
2026-08-17	AUD 2.87	-2.38%	AUD 2.94	AUD 2.97	AUD 2.86	77.64K
2026-08-14	AUD 2.94	+1.73%	AUD 2.90	AUD 2.96	AUD 2.89	66.16K
2026-08-13	AUD 2.89	-2.36%	AUD 2.88	AUD 2.93	AUD 2.88	43.28K
2026-08-12	AUD 2.96	+2.07%	AUD 2.89	AUD 2.96	AUD 2.89	80.72K
2026-08-11	AUD 2.90	-0.68%	AUD 2.91	AUD 2.96	AUD 2.90	43.94K
2026-08-10	AUD 2.92	+1.04%	AUD 2.86	AUD 2.97	AUD 2.86	42.83K
2026-08-07	AUD 2.89	-3.02%	AUD 2.95	AUD 2.96	AUD 2.88	83.43K
2026-08-06	AUD 2.98	+1.02%	AUD 2.94	AUD 2.98	AUD 2.93	136.02K
2026-08-05	AUD 2.95	+0.68%	AUD 2.93	AUD 2.98	AUD 2.93	178.39K
2026-08-04	AUD 2.93	+2.81%	AUD 2.87	AUD 2.93	AUD 2.87	188.99K
2026-08-03	AUD 2.85	+1.79%	AUD 2.84	AUD 2.88	AUD 2.79	146.93K
2026-07-31	AUD 2.80	+1.45%	AUD 2.76	AUD 2.82	AUD 2.76	102.21K
2026-07-30	AUD 2.76	-1.43%	AUD 2.80	AUD 2.81	AUD 2.76	66.21K
2026-07-29	AUD 2.80	+2.94%	AUD 2.76	AUD 2.82	AUD 2.72	39.41K
2026-07-28	AUD 2.72	-0.73%	AUD 2.71	AUD 2.78	AUD 2.71	84.72K
2026-07-27	AUD 2.74	+1.86%	AUD 2.73	AUD 2.79	AUD 2.72	69.07K
2026-07-24	AUD 2.69	0.00%	AUD 2.68	AUD 2.72	AUD 2.64	193.30K
2026-07-23	AUD 2.69	-2.89%	AUD 2.77	AUD 2.77	AUD 2.69	118.12K
2026-07-22	AUD 2.77	-0.36%	AUD 2.79	AUD 2.79	AUD 2.76	17.83K
2026-07-21	AUD 2.78	+0.36%	AUD 2.77	AUD 2.84	AUD 2.76	48.12K
2026-07-20	AUD 2.77	-0.36%	AUD 2.82	AUD 2.82	AUD 2.76	62.76K
2026-07-17	AUD 2.78	-2.80%	AUD 2.81	AUD 2.85	AUD 2.78	23.72K
2026-07-16	AUD 2.86	+3.25%	AUD 2.87	AUD 2.87	AUD 2.79	19.07K
2026-07-15	AUD 2.77	-0.36%	AUD 2.78	AUD 2.80	AUD 2.76	126.40K
2026-07-14	AUD 2.78	0.00%	AUD 2.87	AUD 2.87	AUD 2.77	126.01K
2026-07-13	AUD 2.78	0.00%	AUD 2.83	AUD 2.84	AUD 2.77	40.70K
2026-07-10	AUD 2.78	0.00%	AUD 2.75	AUD 2.82	AUD 2.75	32.48K
2026-07-09	AUD 2.78	-2.80%	AUD 2.85	AUD 2.86	AUD 2.78	119.28K
2026-07-08	AUD 2.86	+4.00%	AUD 2.73	AUD 2.86	AUD 2.73	101.25K
2026-07-07	AUD 2.75	0.00%	AUD 2.76	AUD 2.80	AUD 2.74	253.11K
2026-07-06	AUD 2.75	-0.72%	AUD 2.77	AUD 2.80	AUD 2.75	161.94K
2026-07-03	AUD 2.77	-1.07%	AUD 2.80	AUD 2.81	AUD 2.77	69.66K
2026-07-02	AUD 2.80	+1.45%	AUD 2.84	AUD 2.84	AUD 2.75	151.79K
2026-07-01	AUD 2.76	-2.82%	AUD 2.89	AUD 2.89	AUD 2.76	146.37K
2026-06-30	AUD 2.84	-2.07%	AUD 2.89	AUD 2.89	AUD 2.84	64.59K
2026-06-29	AUD 2.90	+0.69%	AUD 2.92	AUD 2.93	AUD 2.86	120.61K
2026-06-26	AUD 2.88	+1.77%	AUD 2.85	AUD 2.92	AUD 2.83	92.54K
2026-06-25	AUD 2.83	-0.35%	AUD 2.89	AUD 2.89	AUD 2.76	200.69K
2026-06-24	AUD 2.84	+5.58%	AUD 2.70	AUD 2.89	AUD 2.70	340.84K
2026-06-23	AUD 2.69	+3.07%	AUD 2.61	AUD 2.73	AUD 2.61	144.21K
2026-06-22	AUD 2.61	-1.51%	AUD 2.65	AUD 2.65	AUD 2.61	108.38K
2026-06-19	AUD 2.65	+2.32%	AUD 2.65	AUD 2.65	AUD 2.58	56.23K
2026-06-18	AUD 2.59	0.00%	AUD 2.60	AUD 2.62	AUD 2.58	37.56K
2026-06-17	AUD 2.59	+1.17%	AUD 2.57	AUD 2.62	AUD 2.51	243.83K
2026-06-16	AUD 2.56	-2.29%	AUD 2.62	AUD 2.62	AUD 2.56	204.99K
2026-06-15	AUD 2.62	+5.22%	AUD 2.49	AUD 2.62	AUD 2.49	166.09K
2026-06-12	AUD 2.49	+1.63%	AUD 2.47	AUD 2.52	AUD 2.46	123.02K
2026-06-11	AUD 2.45	0.00%	AUD 2.44	AUD 2.46	AUD 2.43	274.34K
2026-06-10	AUD 2.45	+0.82%	AUD 2.45	AUD 2.49	AUD 2.43	125.16K
2026-06-09	AUD 2.43	-1.22%	AUD 2.42	AUD 2.48	AUD 2.42	200.33K
2026-06-05	AUD 2.46	-1.60%	AUD 2.51	AUD 2.52	AUD 2.46	159.50K
2026-06-04	AUD 2.50	-0.79%	AUD 2.50	AUD 2.52	AUD 2.49	75.68K
2026-06-03	AUD 2.52	-1.18%	AUD 2.55	AUD 2.57	AUD 2.50	197.83K
2026-06-02	AUD 2.55	+1.19%	AUD 2.51	AUD 2.59	AUD 2.50	125.98K
2026-06-01	AUD 2.52	-1.95%	AUD 2.57	AUD 2.57	AUD 2.51	125.45K
2026-05-29	AUD 2.57	0.00%	AUD 2.60	AUD 2.61	AUD 2.55	180.84K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 2.40	0.00%	AUD 2.40	AUD 2.43	AUD 2.40	112.97K
2026-10-01	AUD 2.40	-0.83%	AUD 2.40	AUD 2.44	AUD 2.38	79.35K
2026-09-30	AUD 2.42	+3.86%	AUD 2.31	AUD 2.44	AUD 2.31	144.86K
2026-09-29	AUD 2.33	0.00%	AUD 2.32	AUD 2.34	AUD 2.31	132.93K
2026-09-28	AUD 2.33	0.00%	AUD 2.34	AUD 2.37	AUD 2.32	131.26K
2026-09-25	AUD 2.33	-1.27%	AUD 2.36	AUD 2.38	AUD 2.33	116.33K
2026-09-24	AUD 2.36	-1.67%	AUD 2.38	AUD 2.38	AUD 2.36	24.17K
2026-09-23	AUD 2.40	0.00%	AUD 2.41	AUD 2.42	AUD 2.34	268.96K
2026-09-22	AUD 2.40	+0.84%	AUD 2.39	AUD 2.41	AUD 2.38	118.24K
2026-09-21	AUD 2.38	-0.83%	AUD 2.40	AUD 2.41	AUD 2.36	258.10K
2026-09-18	AUD 2.40	+0.42%	AUD 2.41	AUD 2.45	AUD 2.39	103.90K
2026-09-17	AUD 2.39	+2.14%	AUD 2.34	AUD 2.40	AUD 2.34	98.33K
2026-09-16	AUD 2.34	-2.90%	AUD 2.42	AUD 2.42	AUD 2.32	255.39K
2026-09-15	AUD 2.41	0.00%	AUD 2.41	AUD 2.44	AUD 2.40	117.71K
2026-09-14	AUD 2.41	-0.41%	AUD 2.42	AUD 2.44	AUD 2.38	101.34K
2026-09-11	AUD 2.42	-3.20%	AUD 2.49	AUD 2.49	AUD 2.42	168.94K
2026-09-10	AUD 2.50	-1.57%	AUD 2.55	AUD 2.56	AUD 2.50	66.66K
2026-09-09	AUD 2.54	-8.63%	AUD 2.66	AUD 2.68	AUD 2.51	431.09K
2026-09-08	AUD 2.78	-1.42%	AUD 2.83	AUD 2.85	AUD 2.76	114.11K
2026-09-07	AUD 2.82	+2.92%	AUD 2.73	AUD 2.89	AUD 2.73	219.24K
2026-09-04	AUD 2.74	0.00%	AUD 2.74	AUD 2.77	AUD 2.71	69.91K
2026-09-03	AUD 2.74	+0.74%	AUD 2.73	AUD 2.77	AUD 2.70	145.10K
2026-09-02	AUD 2.72	+2.64%	AUD 2.66	AUD 2.74	AUD 2.58	504.45K
2026-09-01	AUD 2.65	+0.38%	AUD 2.64	AUD 2.69	AUD 2.60	168.36K
2026-08-31	AUD 2.64	0.00%	AUD 2.64	AUD 2.70	AUD 2.63	178.48K
2026-08-28	AUD 2.64	-1.12%	AUD 2.65	AUD 2.70	AUD 2.64	152.00K
2026-08-27	AUD 2.67	-1.84%	AUD 2.75	AUD 2.80	AUD 2.63	222.65K
2026-08-26	AUD 2.72	-7.17%	AUD 2.90	AUD 2.92	AUD 2.60	866.53K
2026-08-25	AUD 2.93	+1.74%	AUD 2.89	AUD 2.93	AUD 2.88	30.81K
2026-08-24	AUD 2.88	-0.69%	AUD 2.90	AUD 2.93	AUD 2.88	117.98K
2026-08-21	AUD 2.90	-1.36%	AUD 2.94	AUD 2.94	AUD 2.89	21.85K
2026-08-20	AUD 2.94	+2.44%	AUD 2.88	AUD 2.94	AUD 2.87	26.01K
2026-08-19	AUD 2.87	-0.69%	AUD 2.91	AUD 2.91	AUD 2.87	60.64K
2026-08-18	AUD 2.89	+0.70%	AUD 2.87	AUD 2.92	AUD 2.87	119.29K
2026-08-17	AUD 2.87	-2.38%	AUD 2.94	AUD 2.97	AUD 2.86	77.64K
2026-08-14	AUD 2.94	+1.73%	AUD 2.90	AUD 2.96	AUD 2.89	66.16K
2026-08-13	AUD 2.89	-2.36%	AUD 2.88	AUD 2.93	AUD 2.88	43.28K
2026-08-12	AUD 2.96	+2.07%	AUD 2.89	AUD 2.96	AUD 2.89	80.72K
2026-08-11	AUD 2.90	-0.68%	AUD 2.91	AUD 2.96	AUD 2.90	43.94K
2026-08-10	AUD 2.92	+1.04%	AUD 2.86	AUD 2.97	AUD 2.86	42.83K
2026-08-07	AUD 2.89	-3.02%	AUD 2.95	AUD 2.96	AUD 2.88	83.43K
2026-08-06	AUD 2.98	+1.02%	AUD 2.94	AUD 2.98	AUD 2.93	136.02K
2026-08-05	AUD 2.95	+0.68%	AUD 2.93	AUD 2.98	AUD 2.93	178.39K
2026-08-04	AUD 2.93	+2.81%	AUD 2.87	AUD 2.93	AUD 2.87	188.99K
2026-08-03	AUD 2.85	+1.79%	AUD 2.84	AUD 2.88	AUD 2.79	146.93K
2026-07-31	AUD 2.80	+1.45%	AUD 2.76	AUD 2.82	AUD 2.76	102.21K
2026-07-30	AUD 2.76	-1.43%	AUD 2.80	AUD 2.81	AUD 2.76	66.21K
2026-07-29	AUD 2.80	+2.94%	AUD 2.76	AUD 2.82	AUD 2.72	39.41K
2026-07-28	AUD 2.72	-0.73%	AUD 2.71	AUD 2.78	AUD 2.71	84.72K
2026-07-27	AUD 2.74	+1.86%	AUD 2.73	AUD 2.79	AUD 2.72	69.07K
2026-07-24	AUD 2.69	0.00%	AUD 2.68	AUD 2.72	AUD 2.64	193.30K
2026-07-23	AUD 2.69	-2.89%	AUD 2.77	AUD 2.77	AUD 2.69	118.12K
2026-07-22	AUD 2.77	-0.36%	AUD 2.79	AUD 2.79	AUD 2.76	17.83K
2026-07-21	AUD 2.78	+0.36%	AUD 2.77	AUD 2.84	AUD 2.76	48.12K
2026-07-20	AUD 2.77	-0.36%	AUD 2.82	AUD 2.82	AUD 2.76	62.76K
2026-07-17	AUD 2.78	-2.80%	AUD 2.81	AUD 2.85	AUD 2.78	23.72K
2026-07-16	AUD 2.86	+3.25%	AUD 2.87	AUD 2.87	AUD 2.79	19.07K
2026-07-15	AUD 2.77	-0.36%	AUD 2.78	AUD 2.80	AUD 2.76	126.40K
2026-07-14	AUD 2.78	0.00%	AUD 2.87	AUD 2.87	AUD 2.77	126.01K
2026-07-13	AUD 2.78	0.00%	AUD 2.83	AUD 2.84	AUD 2.77	40.70K
2026-07-10	AUD 2.78	0.00%	AUD 2.75	AUD 2.82	AUD 2.75	32.48K
2026-07-09	AUD 2.78	-2.80%	AUD 2.85	AUD 2.86	AUD 2.78	119.28K
2026-07-08	AUD 2.86	+4.00%	AUD 2.73	AUD 2.86	AUD 2.73	101.25K
2026-07-07	AUD 2.75	0.00%	AUD 2.76	AUD 2.80	AUD 2.74	253.11K
2026-07-06	AUD 2.75	-0.72%	AUD 2.77	AUD 2.80	AUD 2.75	161.94K
2026-07-03	AUD 2.77	-1.07%	AUD 2.80	AUD 2.81	AUD 2.77	69.66K
2026-07-02	AUD 2.80	+1.45%	AUD 2.84	AUD 2.84	AUD 2.75	151.79K
2026-07-01	AUD 2.76	-2.82%	AUD 2.89	AUD 2.89	AUD 2.76	146.37K
2026-06-30	AUD 2.84	-2.07%	AUD 2.89	AUD 2.89	AUD 2.84	64.59K
2026-06-29	AUD 2.90	+0.69%	AUD 2.92	AUD 2.93	AUD 2.86	120.61K
2026-06-26	AUD 2.88	+1.77%	AUD 2.85	AUD 2.92	AUD 2.83	92.54K
2026-06-25	AUD 2.83	-0.35%	AUD 2.89	AUD 2.89	AUD 2.76	200.69K
2026-06-24	AUD 2.84	+5.58%	AUD 2.70	AUD 2.89	AUD 2.70	340.84K
2026-06-23	AUD 2.69	+3.07%	AUD 2.61	AUD 2.73	AUD 2.61	144.21K
2026-06-22	AUD 2.61	-1.51%	AUD 2.65	AUD 2.65	AUD 2.61	108.38K
2026-06-19	AUD 2.65	+2.32%	AUD 2.65	AUD 2.65	AUD 2.58	56.23K
2026-06-18	AUD 2.59	0.00%	AUD 2.60	AUD 2.62	AUD 2.58	37.56K
2026-06-17	AUD 2.59	+1.17%	AUD 2.57	AUD 2.62	AUD 2.51	243.83K
2026-06-16	AUD 2.56	-2.29%	AUD 2.62	AUD 2.62	AUD 2.56	204.99K
2026-06-15	AUD 2.62	+5.22%	AUD 2.49	AUD 2.62	AUD 2.49	166.09K
2026-06-12	AUD 2.49	+1.63%	AUD 2.47	AUD 2.52	AUD 2.46	123.02K
2026-06-11	AUD 2.45	0.00%	AUD 2.44	AUD 2.46	AUD 2.43	274.34K
2026-06-10	AUD 2.45	+0.82%	AUD 2.45	AUD 2.49	AUD 2.43	125.16K
2026-06-09	AUD 2.43	-1.22%	AUD 2.42	AUD 2.48	AUD 2.42	200.33K
2026-06-05	AUD 2.46	-1.60%	AUD 2.51	AUD 2.52	AUD 2.46	159.50K
2026-06-04	AUD 2.50	-0.79%	AUD 2.50	AUD 2.52	AUD 2.49	75.68K
2026-06-03	AUD 2.52	-1.18%	AUD 2.55	AUD 2.57	AUD 2.50	197.83K
2026-06-02	AUD 2.55	+1.19%	AUD 2.51	AUD 2.59	AUD 2.50	125.98K
2026-06-01	AUD 2.52	-1.95%	AUD 2.57	AUD 2.57	AUD 2.51	125.45K
2026-05-29	AUD 2.57	0.00%	AUD 2.60	AUD 2.61	AUD 2.55	180.84K