ASX, IKE End of Day and Historical Share Prices [Ikegps Group Limited]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, IKE:

08 Aug 2025

LAST: 0.9125	CHANGE: 0.01	OPEN: 0.9050	HIGH: 0.9125	ASK: 0.9450	VOLUME: 659.5K
LAST: 0.9125	CHG(%): 1.39	PREV: 0.9000	LOW: 0.9000	BID: 0.9000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	0.9050	0.9125	0.9000	0.9125	659.5K
07 Aug 25	0.9000	0.9150	0.8900	0.9000	1.38M
06 Aug 25	0.9050	0.9100	0.9000	0.9000	160.2K
05 Aug 25	0.9150	0.9200	0.9100	0.9150	338.2K
04 Aug 25	0.9000	0.9150	0.9000	0.9150	27.6K
01 Aug 25	0.9250	0.9250	0.9000	0.9000	41.4K
31 Jul 25	0.9050	0.9100	0.9000	0.9100	357.2K
30 Jul 25	0.9500	0.9500	0.9000	0.9150	109.1K
29 Jul 25	0.9500	0.9500	0.9100	0.9400	482K
28 Jul 25	0.9400	0.9650	0.9400	0.9600	191.8K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.91
MA20:	0.93
MA50:	0.88
MA200:	0.70
STO9:	8.33
RSI14:	40.85
WPR14:	-82.14
MTM14:	-0.04
ROC14:	0.96
Week High:	0.92
Week Low:	0.89
Month High:	1.00
Month Low:	0.85
Volatility:	6.08