Unlock stock picks and a broker-level newsfeed that powers Wall Street.
ASX - Delayed Quote AUD

ikeGPS Group Limited (IKE.AX)

Compare
0.6950
-0.0100
(-1.42%)
At close: April 4 at 2:17:07 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.68500.70000.68500.69500.695057,000
Apr 4, 20250.68500.70000.68500.69500.695057,000
Apr 3, 20250.70500.70500.70500.70500.7050-
Apr 2, 20250.71000.71000.70500.70500.705076,400
Apr 1, 20250.73500.73500.71500.71500.715015,906
Mar 31, 20250.73500.73500.73500.73500.7350-
Mar 28, 20250.73500.73500.73500.73500.73501,300
Mar 27, 20250.76000.76000.76000.76000.7600700
Mar 26, 20250.76000.76000.76000.76000.760041,122
Mar 25, 20250.76000.76000.76000.76000.76004,613
Mar 24, 20250.76000.76000.76000.76000.7600-
Mar 21, 20250.72000.76500.72000.76000.760011,410
Mar 20, 20250.78000.78000.78000.78000.780074
Mar 19, 20250.78000.78000.78000.78000.78001,278
Mar 18, 20250.74000.75250.74000.75000.750078,486
Mar 17, 20250.72500.72500.72500.72500.7250459
Mar 14, 20250.72500.72500.72500.72500.72509,546
Mar 13, 20250.72000.72500.72000.72500.725015,833
Mar 12, 20250.75500.75500.73000.73000.730042,453
Mar 11, 20250.75000.75000.75000.75000.75005,000
Mar 10, 20250.73000.73000.73000.73000.73002,850
Mar 7, 20250.72000.72000.72000.72000.72002,373
Mar 6, 20250.74000.74000.74000.74000.740056,918
Mar 5, 20250.72000.72500.72000.72000.720038,880
Mar 4, 20250.74000.74000.71500.71500.715035,927
Mar 3, 20250.75000.77000.75000.77000.770046,089
Feb 28, 20250.72500.72500.71000.71000.710024,153
Feb 27, 20250.75000.75000.75000.75000.7500-
Feb 26, 20250.75500.75500.75000.75000.750076,401
Feb 25, 20250.75000.75000.75000.75000.75002,904
Feb 24, 20250.75000.75500.75000.75500.75501,018
Feb 21, 20250.75000.76000.75000.75000.750087,316
Feb 20, 20250.74000.75000.74000.75000.7500190,109
Feb 19, 20250.74000.75750.74000.75000.7500113,788
Feb 18, 20250.77000.77000.75000.75000.750063,886
Feb 17, 20250.77000.77500.74750.75000.7500158,286
Feb 14, 20250.75000.77000.75000.77000.770016,463
Feb 13, 20250.73500.73500.72500.73500.735023,386
Feb 12, 20250.73500.74000.73000.73500.735055,262
Feb 11, 20250.71000.72000.70500.72000.72009,595
Feb 10, 20250.72500.72500.71000.71500.7150129,596
Feb 7, 20250.70000.81000.66000.72500.7250643,189
Feb 6, 20250.56000.56000.56000.56000.560030,002
Feb 5, 20250.56000.56000.56000.56000.56004,998
Feb 4, 20250.53500.53500.53500.53500.5350950
Feb 3, 20250.54000.54000.53500.53500.535028,744
Jan 31, 20250.54500.55000.54500.55000.550015,438
Jan 30, 20250.57000.57000.57000.57000.5700-
Jan 29, 20250.58000.58000.57000.57000.570026,171
Jan 28, 20250.56000.58000.54500.58000.580034,664
Jan 24, 20250.53000.53000.53000.53000.5300-
Jan 23, 20250.51500.53000.51500.53000.53002,500
Jan 22, 20250.50500.50500.50500.50500.5050-
Jan 21, 20250.50500.50500.50500.50500.50502,000
Jan 20, 20250.52000.52000.52000.52000.520010,090
Jan 17, 20250.55000.55000.55000.55000.5500-
Jan 16, 20250.51000.55000.51000.55000.55003,354
Jan 15, 20250.52000.52000.52000.52000.52002,336
Jan 14, 20250.52000.52000.52000.52000.5200-
Jan 13, 20250.52000.52000.52000.52000.52002
Jan 10, 20250.51000.52000.50500.52000.5200313,096
Jan 9, 20250.51500.51500.51000.51000.51003,393
Jan 8, 20250.52000.52000.52000.52000.520012,520
Jan 7, 20250.51500.51500.51000.51000.51006,000
Jan 6, 20250.51500.51500.51500.51500.5150-
Jan 3, 20250.51500.51500.51500.51500.5150-
Jan 2, 20250.51500.51500.51500.51500.51501,000
Dec 31, 20240.51500.51500.51500.51500.5150393
Dec 30, 20240.52500.52500.51500.51500.515017,500
Dec 27, 20240.54500.54500.53000.53750.53752,224
Dec 24, 20240.52000.52000.52000.52000.5200-
Dec 23, 20240.52000.52000.52000.52000.5200-
Dec 20, 20240.52500.52500.51500.52000.520042,058
Dec 19, 20240.51000.51000.51000.51000.510025,328
Dec 18, 20240.52500.52500.52500.52500.5250933
Dec 17, 20240.52500.52500.51000.51000.510075,222
Dec 16, 20240.51500.51500.51500.51500.51501,500
Dec 13, 20240.51000.51500.51000.51500.515080,292
Dec 12, 20240.51000.51000.51000.51000.51008,865
Dec 11, 20240.52500.53000.51500.53000.530055,259
Dec 10, 20240.51500.51500.51500.51500.5150-
Dec 9, 20240.52000.52000.51500.51500.51508,171
Dec 6, 20240.52000.52000.52000.52000.5200522
Dec 5, 20240.53000.53000.53000.53000.5300945
Dec 4, 20240.51500.53000.51500.53000.53001,299
Dec 3, 20240.52500.52500.51500.51500.5150112,685
Dec 2, 20240.52500.52500.52500.52500.525014,474
Nov 29, 20240.53000.53000.53000.53000.53001,000
Nov 28, 20240.52500.55500.52000.55500.555056,000
Nov 27, 20240.51000.54000.51000.52500.5250171,702
Nov 26, 20240.51000.51000.51000.51000.510022,765
Nov 25, 20240.52000.52000.51500.51500.515035,139
Nov 22, 20240.52000.52000.52000.52000.52006,000
Nov 21, 20240.55000.58000.53000.57000.570034,862
Nov 20, 20240.54500.55000.53000.55000.550014,474
Nov 19, 20240.55000.56000.55000.56000.560016,000
Nov 18, 20240.51500.51500.51500.51500.515022,580
Nov 15, 20240.52000.52000.51500.51500.51502,540
Nov 14, 20240.53000.54500.51000.51000.510084,469
Nov 13, 20240.54500.55000.54500.54500.545041,000
Nov 12, 20240.55000.55000.55000.55000.5500-
Nov 11, 20240.50500.55000.50500.55000.550019,319
Nov 8, 20240.51000.51000.51000.51000.5100-
Nov 7, 20240.55500.55500.51000.51000.51006,190
Nov 6, 20240.54000.55500.53500.55500.5550238,563
Nov 5, 20240.54000.54000.54000.54000.5400-
Nov 4, 20240.54000.54000.54000.54000.5400850
Nov 1, 20240.54000.54000.54000.54000.54007,000
Oct 31, 20240.55000.55000.55000.55000.550042,296
Oct 30, 20240.55000.55000.55000.55000.5500325
Oct 29, 20240.55000.55000.54000.55000.550030,444
Oct 28, 20240.54000.55000.54000.55000.550012,494
Oct 25, 20240.56000.56000.55000.55000.550070,748
Oct 24, 20240.58000.58000.55750.56000.560094,198
Oct 23, 20240.55000.56000.55000.56000.560016,738
Oct 22, 20240.55000.55000.55000.55000.5500214
Oct 21, 20240.54500.54500.54500.54500.54503,000
Oct 18, 20240.54000.54000.54000.54000.540011,082
Oct 17, 20240.55000.55000.55000.55000.55001,030
Oct 16, 20240.54500.54500.54000.54000.540015,362
Oct 15, 20240.55250.55250.55250.55250.55252,250
Oct 14, 20240.56000.56000.56000.56000.560014,606
Oct 11, 20240.56000.56000.56000.56000.560011,361
Oct 10, 20240.54500.54500.54500.54500.54505,005
Oct 9, 20240.54500.54500.54500.54500.54505,000
Oct 8, 20240.54000.56500.53500.56000.560058,737
Oct 7, 20240.53500.57000.53500.54000.54005,380
Oct 4, 20240.53500.53500.53500.53500.53504,700
Oct 3, 20240.53500.53500.53500.53500.53501,700
Oct 2, 20240.53500.53500.53500.53500.535084,097
Oct 1, 20240.55000.55000.52500.55000.55006,954
Sep 30, 20240.56500.56500.56500.56500.56501
Sep 27, 20240.55500.56500.55500.56500.56502,198
Sep 26, 20240.55000.55000.55000.55000.550094
Sep 25, 20240.55000.55000.55000.55000.5500-
Sep 24, 20240.55000.55000.55000.55000.5500-
Sep 23, 20240.55000.55000.55000.55000.5500-
Sep 20, 20240.55500.55500.55000.55000.55004,484
Sep 19, 20240.54500.54500.54500.54500.54501,960
Sep 18, 20240.51500.54500.51500.54500.545010,104
Sep 17, 20240.51500.51750.51500.51500.51502,412
Sep 16, 20240.50000.53500.50000.52000.520057,206
Sep 13, 20240.50500.50500.50500.50500.505022,500
Sep 12, 20240.50500.50500.50500.50500.505013,000
Sep 11, 20240.52500.53500.52500.53000.530031,000
Sep 10, 20240.51500.52000.51500.52000.520047,069
Sep 9, 20240.53000.53000.51000.51000.510061,344
Sep 6, 20240.54000.54000.54000.54000.540038,858
Sep 5, 20240.55000.55000.54000.54000.540018,241
Sep 4, 20240.55000.56000.55000.55000.550014,180
Sep 3, 20240.58000.58000.58000.58000.58005,172
Sep 2, 20240.56000.58500.55000.55000.550027,121
Aug 30, 20240.55000.55000.55000.55000.55003,286
Aug 29, 20240.55500.56000.55000.56000.560023,636
Aug 28, 20240.56000.56500.55500.55500.555069,555
Aug 27, 20240.58000.58000.57000.57000.570013,162
Aug 26, 20240.57500.57500.57500.57500.57505,000
Aug 23, 20240.57000.60000.57000.60000.60009,615
Aug 22, 20240.57000.57000.57000.57000.5700-
Aug 21, 20240.57000.57000.57000.57000.5700-
Aug 20, 20240.57000.57000.57000.57000.5700-
Aug 19, 20240.56000.57000.56000.57000.570044,524
Aug 16, 20240.56000.56000.56000.56000.5600776
Aug 15, 20240.59500.59500.59500.59500.595016,806
Aug 14, 20240.58000.59000.58000.59000.59005,803
Aug 13, 20240.56000.58000.55000.58000.580095,340
Aug 12, 20240.62000.62000.62000.62000.6200-
Aug 9, 20240.62000.62000.62000.62000.6200-
Aug 8, 20240.61000.62000.61000.62000.62004,778
Aug 7, 20240.59000.60500.58000.60500.60502,900
Aug 6, 20240.58500.61000.58000.58000.580018,100
Aug 5, 20240.63000.63000.60000.61750.617524,461
Aug 2, 20240.64000.64000.64000.64000.640016,834
Aug 1, 20240.65000.65000.64000.64000.640037,257
Jul 31, 20240.68500.68500.64000.64000.640014,361
Jul 30, 20240.69500.70000.67500.68500.685047,182
Jul 29, 20240.68000.70000.65500.70000.7000183,000
Jul 26, 20240.62500.68000.62500.68000.6800103,270
Jul 25, 20240.52000.52000.52000.52000.5200-
Jul 24, 20240.51500.52000.51500.52000.520019,356
Jul 23, 20240.48500.51500.48500.51500.515036,872
Jul 22, 20240.43500.49000.43500.49000.4900120,010
Jul 19, 20240.47500.47500.43000.43000.4300135,037
Jul 18, 20240.45000.45000.45000.45000.450011,411
Jul 17, 20240.40500.42500.40500.42500.42505,350
Jul 16, 20240.41000.41000.40000.40000.400034,716
Jul 15, 20240.41000.42000.39000.40500.405034,043
Jul 12, 20240.40000.40000.37500.37500.375015,000
Jul 11, 20240.41500.41500.40000.40000.400013,596
Jul 10, 20240.39000.41000.39000.41000.410036,879
Jul 9, 20240.39000.39000.38000.38000.380033,560
Jul 8, 20240.38000.38000.38000.38000.3800-
Jul 5, 20240.43500.43500.38000.38000.38002,793
Jul 4, 20240.41000.41000.40250.41000.410062,583
Jul 3, 20240.41000.41000.41000.41000.41003,701
Jul 2, 20240.43000.43000.41500.41500.415030,458
Jul 1, 20240.45000.45000.45000.45000.4500-
Jun 28, 20240.41500.45000.41500.45000.450019,171
Jun 27, 20240.41500.41500.41500.41500.41501,310
Jun 26, 20240.41000.41000.41000.41000.410012,324
Jun 25, 20240.41000.42000.41000.41000.410034,814
Jun 24, 20240.41500.41500.40500.41000.410043,605
Jun 21, 20240.41500.41500.41500.41500.41505,000
Jun 20, 20240.41500.41500.41500.41500.41502,788
Jun 19, 20240.42500.42500.41500.41500.415015,187
Jun 18, 20240.42000.42000.42000.42000.4200-
Jun 17, 20240.43000.43000.42000.42000.420047,452
Jun 14, 20240.42000.42500.42000.42000.420048,366
Jun 13, 20240.42000.42000.42000.42000.42001,509
Jun 12, 20240.42500.42500.42000.42000.4200759
Jun 11, 20240.42000.42000.42000.42000.4200-
Jun 7, 20240.42500.42500.42000.42000.4200847
Jun 6, 20240.42500.42500.42500.42500.4250-
Jun 5, 20240.42000.42500.42000.42500.425036,450
Jun 4, 20240.42000.42000.42000.42000.420029,999
Jun 3, 20240.41000.42000.41000.42000.420044,215
May 31, 20240.41000.42000.41000.41500.415048,177
May 30, 20240.41000.41500.41000.41500.41509,909
May 29, 20240.42000.42000.41000.41500.415067,120
May 28, 20240.40500.41000.40500.41000.410067,614
May 27, 20240.39500.40000.39500.40000.400083,540
May 24, 20240.39000.39000.39000.39000.390021,961
May 23, 20240.41000.41000.39000.40000.400071,902
May 22, 20240.39500.40000.39500.40000.400050,740
May 21, 20240.40000.40500.39000.39000.390048,300
May 20, 20240.39000.39000.39000.39000.390077,310
May 17, 20240.40000.40000.40000.40000.400055,000
May 16, 20240.42000.43000.41000.41000.410016,863
May 15, 20240.42500.43000.42000.42000.420096,160
May 14, 20240.42000.43000.42000.42500.4250105,000
May 13, 20240.43000.43000.43000.43000.43003,457
May 10, 20240.42250.43000.41500.42500.425039,915
May 9, 20240.44000.44500.42500.44500.445057,499
May 8, 20240.43000.45000.43000.45000.450095,282
May 7, 20240.42000.44500.41500.43000.4300204,961
May 6, 20240.38000.39000.38000.38500.385056,347
May 3, 20240.38000.38000.38000.38000.380033,000
May 2, 20240.38000.38500.38000.38000.3800400,000
May 1, 20240.37000.37000.37000.37000.370046,105
Apr 30, 20240.38000.38000.38000.38000.38001,435
Apr 29, 20240.38000.38000.37000.37000.370022,179
Apr 26, 20240.38500.38500.38000.38000.38008,306
Apr 24, 20240.38000.38000.38000.38000.38001
Apr 23, 20240.38500.38500.38500.38500.385010,000
Apr 22, 20240.38000.39000.38000.39000.390010,794
Apr 19, 20240.39000.41000.39000.40000.400043,000
Apr 18, 20240.38000.41000.38000.39000.3900122,630
Apr 17, 20240.38500.38750.38000.38000.380033,494
Apr 16, 20240.38000.38000.38000.38000.380077,506
Apr 15, 20240.38500.41000.38500.39000.3900157,192
Apr 12, 20240.37500.37500.37000.37000.370010,650
Apr 11, 20240.38000.38000.38000.38000.380069,620
Apr 10, 20240.40000.40000.38500.38500.385050,269
Apr 9, 20240.38500.38500.38500.38500.38504,000
Apr 8, 20240.38000.38500.38000.38500.385012,310
Apr 5, 20240.38500.38500.38000.38000.380098,572
Apr 4, 20240.36000.36000.36000.36000.36001,248

Related Tickers