TipRanks
ikeGPS Group Ltd (NZ:IKE)
:IKE
New Zealand Market
IKE
ikeGPS Group Ltd
RESEARCH TOOLSreports

ikeGPS Group Ltd (IKE) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 01, 2026
1.13
1.13
1.11
1.11
1.11
-1.33%
62,608
3.35
Sep 30, 2026
1.14
1.14
1.12
1.13
1.13
-2.17%
11,052
0.42
Sep 29, 2026
1.15
1.15
1.14
1.15
1.15
0.00%
6
<0.01
Sep 28, 2026
1.14
1.15
1.14
1.15
1.15
+2.68%
2,753
0.10
Sep 25, 2026
1.12
1.12
1.12
1.12
1.12
-1.75%
458
0.02
Sep 24, 2026
1.14
1.14
1.12
1.14
1.14
0.00%
7,906
0.30
Sep 23, 2026
1.13
1.14
1.13
1.14
1.14
+1.79%
60
<0.01
Sep 22, 2026
1.13
1.13
1.12
1.12
1.12
-0.44%
19,590
0.48
Sep 21, 2026
1.12
1.13
1.12
1.13
1.13
+0.45%
145
<0.01
Sep 18, 2026
1.14
1.14
1.12
1.12
1.12
-0.88%
44,380
1.09
Sep 17, 2026
1.14
1.14
1.13
1.13
1.13
0.00%
402
<0.01
Sep 16, 2026
1.13
1.13
1.13
1.13
1.13
+0.89%
8,770
0.20
Sep 15, 2026
1.12
1.13
1.12
1.12
1.12
0.00%
20,866
0.48
Sep 14, 2026
1.13
1.13
1.12
1.12
1.12
0.00%
1,575
0.04
Sep 11, 2026
1.13
1.13
1.12
1.12
1.12
-0.44%
69,429
1.64
Sep 10, 2026
1.11
1.13
1.10
1.13
1.13
+2.27%
40,417
0.95
Sep 09, 2026
1.11
1.11
1.10
1.10
1.10
-0.90%
16,576
0.39
Sep 08, 2026
1.11
1.11
1.11
1.11
1.11
+0.45%
52,386
1.26
Sep 07, 2026
1.11
1.11
1.11
1.11
1.11
+0.45%
494
0.01
Sep 04, 2026
1.09
1.10
1.08
1.10
1.10
+0.92%
149,721
3.30
Sep 03, 2026
1.11
1.11
1.09
1.09
1.09
-1.80%
155
<0.01
Sep 02, 2026
1.11
1.11
1.11
1.11
1.11
+0.45%
141
<0.01
Sep 01, 2026
1.11
1.11
1.11
1.11
1.11
+0.91%
47,972
0.78
Aug 31, 2026
1.12
1.12
1.10
1.10
1.10
-1.35%
15,148
0.25
Aug 28, 2026
1.11
1.11
1.11
1.11
1.11
+0.91%
548
<0.01
Aug 27, 2026
1.10
1.10
1.10
1.10
1.10
+2.33%
7,272
0.12
Aug 26, 2026
1.08
1.15
1.08
1.08
1.08
0.00%
0
0.00
Aug 25, 2026
1.08
1.08
1.08
1.08
1.08
+0.47%
50
<0.01
Aug 24, 2026
1.08
1.09
1.07
1.07
1.07
-0.93%
4,125
0.07
Aug 21, 2026
1.08
1.09
1.08
1.08
1.08
0.00%
869
0.01
Aug 20, 2026
1.12
1.12
1.08
1.08
1.08
-4.00%
142,022
2.36
Aug 19, 2026
1.12
1.13
1.12
1.13
1.13
+2.27%
7,435
0.12
Aug 18, 2026
1.10
1.10
1.10
1.10
1.10
0.00%
17,964
0.30
Aug 17, 2026
1.08
1.10
1.08
1.10
1.10
+1.85%
40,072
0.67
Aug 14, 2026
1.10
1.10
1.08
1.08
1.08
-2.26%
55,061
0.93
Aug 13, 2026
1.11
1.11
1.10
1.11
1.11
0.00%
23,196
0.38
Aug 12, 2026
1.10
1.11
1.10
1.11
1.11
+0.91%
48
<0.01
Aug 11, 2026
1.07
1.10
1.07
1.10
1.10
+2.34%
8,011
0.13
Aug 10, 2026
1.13
1.13
1.07
1.07
1.07
-6.55%
409
<0.01
Aug 07, 2026
1.16
1.16
1.15
1.15
1.15
-1.29%
101
<0.01
Aug 06, 2026
1.13
1.16
1.13
1.16
1.16
+2.20%
17,818
0.19
Aug 05, 2026
1.13
1.15
1.13
1.14
1.14
+0.44%
11,160
0.12
Aug 04, 2026
1.15
1.15
1.13
1.13
1.13
-1.74%
8,851
0.09
Aug 03, 2026
1.16
1.17
1.15
1.15
1.15
-0.43%
50,093
0.54
Jul 31, 2026
1.16
1.16
1.16
1.16
1.16
-0.43%
22,318
0.23
Jul 30, 2026
1.18
1.18
1.16
1.16
1.16
0.00%
35,709
0.37
Jul 29, 2026
1.18
1.18
1.16
1.16
1.16
-1.69%
56,279
0.58
Jul 28, 2026
1.15
1.18
1.15
1.18
1.18
+0.85%
7,351
0.07
Jul 27, 2026
1.14
1.17
1.14
1.17
1.17
+1.30%
9,453
0.07
Jul 24, 2026
1.17
1.17
1.15
1.16
1.16
+0.43%
72
<0.01
Rows:
50