ASX - Delayed Quote AUD

ikeGPS Group Limited (IKE.AX)

0.8300

-0.0400

(-4.60%)

At close: June 13 at 4:10:40 PM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.8150	0.8550	0.8000	0.8300	0.8300	103,282
Jun 12, 2025	0.8050	0.8700	0.8050	0.8700	0.8700	25,781
Jun 11, 2025	0.8300	0.8350	0.8300	0.8350	0.8350	3,718
Jun 10, 2025	0.8500	0.8750	0.8350	0.8700	0.8700	117,766
Jun 6, 2025	0.8500	0.8650	0.8250	0.8650	0.8650	25,438
Jun 5, 2025	0.8700	0.8800	0.8500	0.8800	0.8800	8,519
Jun 4, 2025	0.8850	0.8850	0.8600	0.8700	0.8700	2,413
Jun 3, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Jun 2, 2025	0.9200	0.9200	0.8500	0.8550	0.8550	51,122
May 30, 2025	0.9100	0.9200	0.9100	0.9200	0.9200	148,479
May 29, 2025	0.9100	0.9200	0.8800	0.9000	0.9000	182,925
May 28, 2025	0.8750	0.8750	0.8550	0.8650	0.8650	79,181
May 27, 2025	0.8850	0.8850	0.8600	0.8600	0.8600	39,176
May 26, 2025	0.8600	0.8800	0.8550	0.8750	0.8750	53,368
May 23, 2025	0.8700	0.8800	0.8700	0.8800	0.8800	125,702
May 22, 2025	0.8600	0.8800	0.8600	0.8800	0.8800	136,819
May 21, 2025	0.8675	0.8850	0.8550	0.8800	0.8800	54,916
May 20, 2025	0.8700	0.8800	0.8650	0.8800	0.8800	89,439
May 19, 2025	0.8700	0.8800	0.8600	0.8800	0.8800	25,951
May 16, 2025	0.8400	0.8400	0.8300	0.8300	0.8300	2,051
May 15, 2025	0.8600	0.8600	0.8300	0.8300	0.8300	89,025
May 14, 2025	0.8600	0.8800	0.8600	0.8600	0.8600	28,247
May 13, 2025	0.8450	0.9100	0.8350	0.8600	0.8600	1,105,846
May 12, 2025	0.8000	0.8350	0.7900	0.8150	0.8150	738,513
May 9, 2025	0.7850	0.8000	0.7850	0.8000	0.8000	146,776
May 8, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	3,870
May 7, 2025	0.7150	0.8000	0.7150	0.8000	0.8000	19,830
May 6, 2025	0.7150	0.7600	0.7150	0.7500	0.7500	524,178
May 5, 2025	0.7150	0.7150	0.7150	0.7150	0.7150	1,108,363
May 2, 2025	0.7200	0.7200	0.7150	0.7150	0.7150	54,304
May 1, 2025	0.7150	0.7200	0.7150	0.7200	0.7200	419,327
Apr 30, 2025	0.6700	0.7150	0.6500	0.7150	0.7150	130,352
Apr 29, 2025	0.6800	0.6800	0.6700	0.6700	0.6700	57,304
Apr 28, 2025	0.6700	0.6750	0.6700	0.6750	0.6750	6,335
Apr 24, 2025	0.6800	0.6850	0.6775	0.6800	0.6800	49,609
Apr 23, 2025	0.6850	0.6850	0.6650	0.6700	0.6700	83,206
Apr 22, 2025	0.7000	0.7050	0.6725	0.6725	0.6725	118,524
Apr 17, 2025	0.6850	0.6850	0.6700	0.6700	0.6700	4,750
Apr 16, 2025	0.6750	0.6750	0.6750	0.6750	0.6750	-
Apr 15, 2025	0.6750	0.7200	0.6700	0.6750	0.6750	171,792
Apr 14, 2025	0.7150	0.7150	0.7150	0.7150	0.7150	4,200
Apr 11, 2025	0.7150	0.7150	0.7150	0.7150	0.7150	-
Apr 10, 2025	0.7150	0.7150	0.7150	0.7150	0.7150	-
Apr 9, 2025	0.7150	0.7150	0.7150	0.7150	0.7150	-
Apr 8, 2025	0.6850	0.7200	0.6800	0.7150	0.7150	38,489
Apr 7, 2025	0.6700	0.6950	0.6650	0.6950	0.6950	23,239
Apr 4, 2025	0.6850	0.7000	0.6850	0.6950	0.6950	57,000
Apr 3, 2025	0.7050	0.7050	0.7050	0.7050	0.7050	-
Apr 2, 2025	0.7100	0.7100	0.7050	0.7050	0.7050	76,400
Apr 1, 2025	0.7350	0.7350	0.7150	0.7150	0.7150	15,906
Mar 31, 2025	0.7350	0.7350	0.7350	0.7350	0.7350	-
Mar 28, 2025	0.7350	0.7350	0.7350	0.7350	0.7350	1,300
Mar 27, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	700
Mar 26, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	41,122
Mar 25, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	4,613
Mar 24, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Mar 21, 2025	0.7200	0.7650	0.7200	0.7600	0.7600	11,410
Mar 20, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	74
Mar 19, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	1,278
Mar 18, 2025	0.7400	0.7525	0.7400	0.7500	0.7500	78,486
Mar 17, 2025	0.7250	0.7250	0.7250	0.7250	0.7250	459
Mar 14, 2025	0.7250	0.7250	0.7250	0.7250	0.7250	9,546
Mar 13, 2025	0.7200	0.7250	0.7200	0.7250	0.7250	15,833
Mar 12, 2025	0.7550	0.7550	0.7300	0.7300	0.7300	42,453
Mar 11, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	5,000
Mar 10, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	2,850
Mar 7, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	2,373
Mar 6, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	56,918
Mar 5, 2025	0.7200	0.7250	0.7200	0.7200	0.7200	38,880
Mar 4, 2025	0.7400	0.7400	0.7150	0.7150	0.7150	35,927
Mar 3, 2025	0.7500	0.7700	0.7500	0.7700	0.7700	46,089
Feb 28, 2025	0.7250	0.7250	0.7100	0.7100	0.7100	24,153
Feb 27, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 26, 2025	0.7550	0.7550	0.7500	0.7500	0.7500	76,401
Feb 25, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	2,904
Feb 24, 2025	0.7500	0.7550	0.7500	0.7550	0.7550	1,018
Feb 21, 2025	0.7500	0.7600	0.7500	0.7500	0.7500	87,316
Feb 20, 2025	0.7400	0.7500	0.7400	0.7500	0.7500	190,109
Feb 19, 2025	0.7400	0.7575	0.7400	0.7500	0.7500	113,788
Feb 18, 2025	0.7700	0.7700	0.7500	0.7500	0.7500	63,886
Feb 17, 2025	0.7700	0.7750	0.7475	0.7500	0.7500	158,286
Feb 14, 2025	0.7500	0.7700	0.7500	0.7700	0.7700	16,463
Feb 13, 2025	0.7350	0.7350	0.7250	0.7350	0.7350	23,386
Feb 12, 2025	0.7350	0.7400	0.7300	0.7350	0.7350	55,262
Feb 11, 2025	0.7100	0.7200	0.7050	0.7200	0.7200	9,595
Feb 10, 2025	0.7250	0.7250	0.7100	0.7150	0.7150	129,596
Feb 7, 2025	0.7000	0.8100	0.6600	0.7250	0.7250	643,189
Feb 6, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	30,002
Feb 5, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	4,998
Feb 4, 2025	0.5350	0.5350	0.5350	0.5350	0.5350	950
Feb 3, 2025	0.5400	0.5400	0.5350	0.5350	0.5350	28,744
Jan 31, 2025	0.5450	0.5500	0.5450	0.5500	0.5500	15,438
Jan 30, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 29, 2025	0.5800	0.5800	0.5700	0.5700	0.5700	26,171
Jan 28, 2025	0.5600	0.5800	0.5450	0.5800	0.5800	34,664
Jan 24, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 23, 2025	0.5150	0.5300	0.5150	0.5300	0.5300	2,500
Jan 22, 2025	0.5050	0.5050	0.5050	0.5050	0.5050	-
Jan 21, 2025	0.5050	0.5050	0.5050	0.5050	0.5050	2,000
Jan 20, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	10,090
Jan 17, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 16, 2025	0.5100	0.5500	0.5100	0.5500	0.5500	3,354
Jan 15, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	2,336
Jan 14, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 13, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	2
Jan 10, 2025	0.5100	0.5200	0.5050	0.5200	0.5200	313,096
Jan 9, 2025	0.5150	0.5150	0.5100	0.5100	0.5100	3,393
Jan 8, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	12,520
Jan 7, 2025	0.5150	0.5150	0.5100	0.5100	0.5100	6,000
Jan 6, 2025	0.5150	0.5150	0.5150	0.5150	0.5150	-
Jan 3, 2025	0.5150	0.5150	0.5150	0.5150	0.5150	-
Jan 2, 2025	0.5150	0.5150	0.5150	0.5150	0.5150	1,000
Dec 31, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	393
Dec 30, 2024	0.5250	0.5250	0.5150	0.5150	0.5150	17,500
Dec 27, 2024	0.5450	0.5450	0.5300	0.5375	0.5375	2,224
Dec 24, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 23, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 20, 2024	0.5250	0.5250	0.5150	0.5200	0.5200	42,058
Dec 19, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	25,328
Dec 18, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	933
Dec 17, 2024	0.5250	0.5250	0.5100	0.5100	0.5100	75,222
Dec 16, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	1,500
Dec 13, 2024	0.5100	0.5150	0.5100	0.5150	0.5150	80,292
Dec 12, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	8,865
Dec 11, 2024	0.5250	0.5300	0.5150	0.5300	0.5300	55,259
Dec 10, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Dec 9, 2024	0.5200	0.5200	0.5150	0.5150	0.5150	8,171
Dec 6, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	522
Dec 5, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	945
Dec 4, 2024	0.5150	0.5300	0.5150	0.5300	0.5300	1,299
Dec 3, 2024	0.5250	0.5250	0.5150	0.5150	0.5150	112,685
Dec 2, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	14,474
Nov 29, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	1,000
Nov 28, 2024	0.5250	0.5550	0.5200	0.5550	0.5550	56,000
Nov 27, 2024	0.5100	0.5400	0.5100	0.5250	0.5250	171,702
Nov 26, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	22,765
Nov 25, 2024	0.5200	0.5200	0.5150	0.5150	0.5150	35,139
Nov 22, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	6,000
Nov 21, 2024	0.5500	0.5800	0.5300	0.5700	0.5700	34,862
Nov 20, 2024	0.5450	0.5500	0.5300	0.5500	0.5500	14,474
Nov 19, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	16,000
Nov 18, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	22,580
Nov 15, 2024	0.5200	0.5200	0.5150	0.5150	0.5150	2,540
Nov 14, 2024	0.5300	0.5450	0.5100	0.5100	0.5100	84,469
Nov 13, 2024	0.5450	0.5500	0.5450	0.5450	0.5450	41,000
Nov 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Nov 11, 2024	0.5050	0.5500	0.5050	0.5500	0.5500	19,319
Nov 8, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Nov 7, 2024	0.5550	0.5550	0.5100	0.5100	0.5100	6,190
Nov 6, 2024	0.5400	0.5550	0.5350	0.5550	0.5550	238,563
Nov 5, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Nov 4, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	850
Nov 1, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	7,000
Oct 31, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	42,296
Oct 30, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	325
Oct 29, 2024	0.5500	0.5500	0.5400	0.5500	0.5500	30,444
Oct 28, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	12,494
Oct 25, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	70,748
Oct 24, 2024	0.5800	0.5800	0.5575	0.5600	0.5600	94,198
Oct 23, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	16,738
Oct 22, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	214
Oct 21, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	3,000
Oct 18, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	11,082
Oct 17, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,030
Oct 16, 2024	0.5450	0.5450	0.5400	0.5400	0.5400	15,362
Oct 15, 2024	0.5525	0.5525	0.5525	0.5525	0.5525	2,250
Oct 14, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	14,606
Oct 11, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	11,361
Oct 10, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	5,005
Oct 9, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	5,000
Oct 8, 2024	0.5400	0.5650	0.5350	0.5600	0.5600	58,737
Oct 7, 2024	0.5350	0.5700	0.5350	0.5400	0.5400	5,380
Oct 4, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	4,700
Oct 3, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	1,700
Oct 2, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	84,097
Oct 1, 2024	0.5500	0.5500	0.5250	0.5500	0.5500	6,954
Sep 30, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	1
Sep 27, 2024	0.5550	0.5650	0.5550	0.5650	0.5650	2,198
Sep 26, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	94
Sep 25, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep 24, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep 23, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep 20, 2024	0.5550	0.5550	0.5500	0.5500	0.5500	4,484
Sep 19, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	1,960
Sep 18, 2024	0.5150	0.5450	0.5150	0.5450	0.5450	10,104
Sep 17, 2024	0.5150	0.5175	0.5150	0.5150	0.5150	2,412
Sep 16, 2024	0.5000	0.5350	0.5000	0.5200	0.5200	57,206
Sep 13, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	22,500
Sep 12, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	13,000
Sep 11, 2024	0.5250	0.5350	0.5250	0.5300	0.5300	31,000
Sep 10, 2024	0.5150	0.5200	0.5150	0.5200	0.5200	47,069
Sep 9, 2024	0.5300	0.5300	0.5100	0.5100	0.5100	61,344
Sep 6, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	38,858
Sep 5, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	18,241
Sep 4, 2024	0.5500	0.5600	0.5500	0.5500	0.5500	14,180
Sep 3, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	5,172
Sep 2, 2024	0.5600	0.5850	0.5500	0.5500	0.5500	27,121
Aug 30, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	3,286
Aug 29, 2024	0.5550	0.5600	0.5500	0.5600	0.5600	23,636
Aug 28, 2024	0.5600	0.5650	0.5550	0.5550	0.5550	69,555
Aug 27, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	13,162
Aug 26, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	5,000
Aug 23, 2024	0.5700	0.6000	0.5700	0.6000	0.6000	9,615
Aug 22, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 21, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 20, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 19, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	44,524
Aug 16, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	776
Aug 15, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	16,806
Aug 14, 2024	0.5800	0.5900	0.5800	0.5900	0.5900	5,803
Aug 13, 2024	0.5600	0.5800	0.5500	0.5800	0.5800	95,340
Aug 12, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Aug 9, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Aug 8, 2024	0.6100	0.6200	0.6100	0.6200	0.6200	4,778
Aug 7, 2024	0.5900	0.6050	0.5800	0.6050	0.6050	2,900
Aug 6, 2024	0.5850	0.6100	0.5800	0.5800	0.5800	18,100
Aug 5, 2024	0.6300	0.6300	0.6000	0.6175	0.6175	24,461
Aug 2, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	16,834
Aug 1, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	37,257
Jul 31, 2024	0.6850	0.6850	0.6400	0.6400	0.6400	14,361
Jul 30, 2024	0.6950	0.7000	0.6750	0.6850	0.6850	47,182
Jul 29, 2024	0.6800	0.7000	0.6550	0.7000	0.7000	183,000
Jul 26, 2024	0.6250	0.6800	0.6250	0.6800	0.6800	103,270
Jul 25, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul 24, 2024	0.5150	0.5200	0.5150	0.5200	0.5200	19,356
Jul 23, 2024	0.4850	0.5150	0.4850	0.5150	0.5150	36,872
Jul 22, 2024	0.4350	0.4900	0.4350	0.4900	0.4900	120,010
Jul 19, 2024	0.4750	0.4750	0.4300	0.4300	0.4300	135,037
Jul 18, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	11,411
Jul 17, 2024	0.4050	0.4250	0.4050	0.4250	0.4250	5,350
Jul 16, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	34,716
Jul 15, 2024	0.4100	0.4200	0.3900	0.4050	0.4050	34,043
Jul 12, 2024	0.4000	0.4000	0.3750	0.3750	0.3750	15,000
Jul 11, 2024	0.4150	0.4150	0.4000	0.4000	0.4000	13,596
Jul 10, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	36,879
Jul 9, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	33,560
Jul 8, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jul 5, 2024	0.4350	0.4350	0.3800	0.3800	0.3800	2,793
Jul 4, 2024	0.4100	0.4100	0.4025	0.4100	0.4100	62,583
Jul 3, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	3,701
Jul 2, 2024	0.4300	0.4300	0.4150	0.4150	0.4150	30,458
Jul 1, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 28, 2024	0.4150	0.4500	0.4150	0.4500	0.4500	19,171
Jun 27, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	1,310
Jun 26, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	12,324
Jun 25, 2024	0.4100	0.4200	0.4100	0.4100	0.4100	34,814
Jun 24, 2024	0.4150	0.4150	0.4050	0.4100	0.4100	43,605
Jun 21, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	5,000
Jun 20, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	2,788
Jun 19, 2024	0.4250	0.4250	0.4150	0.4150	0.4150	15,187
Jun 18, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jun 17, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	47,452
Jun 14, 2024	0.4200	0.4250	0.4200	0.4200	0.4200	48,366
Jun 13, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,509

OXT.AX Orexplore Technologies Limited

0.0170

0.00%

X2M.AX X2M Connect Limited

0.0220

0.00%

SMN.AX Structural Monitoring Systems Plc

0.3700

-2.63%

HYD.AX Hydrix Limited

0.0140

0.00%

DVL.AX dorsaVi Ltd

0.0160

-11.11%

OIL.AX Optiscan Imaging Limited

0.1250

-7.41%

CDA.AX Codan Limited

19.38

+2.81%

CAT.AX Catapult Group International Ltd

5.76

-5.11%

WRAP Wrap Technologies, Inc.

1.7400

+4.19%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ikeGPS Group Limited (IKE.AX)

Related Tickers