Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 25-Jul-16 02:31:14 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(IAP) IRONGATE GROUP Daily Prices Page 2...

     Prev Section TOC    Company Info for IAP    Limits Next Section


Company Details for (IAP) IRONGATE GROUP

Listing Code IAP
Listing Name IRONGATE GROUP
GICS Sector Real Estate
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 15th July 2025
Latest price with VOLUME for IAP .. Wednesday 6th July 2022

IAP is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 3.2
MAX ### 47,345,559 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for IAP    Bottom Next Section


<< Previous 1 2


End of day Prices (full format),

600 Days for (IAP) IRONGATE GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2020-Feb-27 Thu ### 1.555 ### 1.545 ### ### ###
2020-Feb-26 Wed 1.5 1.525 1.5 1.525 85.3 85.3 0.1
2020-Feb-25 Tue 1.545 1.545 1.5 1.525 281,784 ### 27.6 27.6 0.1
2020-Feb-24 Mon 1.545 1.545 1.52 ### ### ### 0.0
2020-Feb-21 Fri 1.52 1.545 1.51 1.545 170,075 259,789 82.6 82.6 ###
2020-Feb-20 Thu 1.54 1.55 ### 1.52 ### ### 0.1
2020-Feb-19 Wed 1.555 1.555 1.545 1.55 137,278 212,780 30.7 30.7 ###
2020-Feb-18 Tue 1.56 1.56 1.54 1.555 ### ### ###
2020-Feb-17 Mon 1.55 ### 1.54 1.55 ### ### ###
2020-Feb-14 Fri 1.54 1.555 1.54 1.545 71.5 71.5 ###
2020-Feb-13 Thu 1.56 1.56 1.52 1.54 ### ### ###
2020-Feb-12 Wed 1.53 1.56 1.53 1.54 ### ### ###
2020-Feb-11 Tue 1.545 1.58 ### 1.54 544,382 ### ### ### ###
2020-Feb-10 Mon 1.55 1.555 ### 1.525 190,274 ### 25.3 25.3 0.1
2020-Feb-07 Fri 1.53 1.547 1.525 1.545 168,456 258,748 82.0 82.0 ###
2020-Feb-06 Thu 1.54 1.54 1.522 ### ### ### 0.0
2020-Feb-05 Wed 1.55 1.55 1.53 1.55 48,953 75,387 66.6 66.6 ###
2020-Feb-04 Tue 1.545 1.545 1.52 1.52 19.2 19.2 0.1
2020-Feb-03 Mon ### 1.545 ### 1.53 88.4 88.4 ###
2020-Jan-31 Fri 1.54 1.542 ### ### 32.0 32.0 0.0
2020-Jan-30 Thu 1.54 1.555 ### 1.54 1,032,920 ### 77.2 77.2 ###
2020-Jan-29 Wed 1.54 1.56 ### 1.56 ### ### ###
2020-Jan-28 Tue 1.58 1.58 ### 1.545 290,487 229,484 22.2 22.2 ###
2020-Jan-24 Fri ### 1.55 ### 1.54 90.4 90.4 ###
2020-Jan-23 Thu 1.5 1.525 1.49 1.525 ### ### 0.1
2020-Jan-22 Wed 1.475 1.5 1.47 1.5 128,176 190,341 ### ### 0.1
2020-Jan-21 Tue ### 1.5 1.47 1.49 152,179 225,985 ### ### ###
2020-Jan-20 Mon ### ### 1.49 ### 71,771 ### 32.2 32.2 0.0
2020-Jan-17 Fri ### 1.52 ### 1.5 169,282 128,654 ### ### 0.1
2020-Jan-16 Thu ### 1.525 ### 1.51 71.0 71.0 0.1
2020-Jan-15 Wed 1.525 1.525 ### 1.52 187,984 ### 28.0 28.0 0.1
2020-Jan-14 Tue 1.525 1.525 ### 1.525 490,657 374,125 64.6 64.6 0.1
2020-Jan-13 Mon ### 1.525 1.5 1.525 80.9 80.9 0.1
2020-Jan-10 Fri ### 1.52 ### ### 36,957 28,087 ### ### 0.0
2020-Jan-09 Thu 1.5 ### 1.49 ### 134,376 ### 68.0 68.0 0.0
2020-Jan-08 Wed 1.49 ### ### 1.48 38.3 38.3 0.1
2020-Jan-07 Tue 1.485 ### 1.47 1.485 470,681 345,950 63.5 63.5 ###
2020-Jan-06 Mon 1.485 1.485 1.46 1.475 67,954 ### ### ### 0.1
2020-Jan-03 Fri ### ### ### 1.49 ### ### ###
2020-Jan-02 Thu 1.485 ### 1.485 1.485 ### ### ###
2019-Dec-24 Tue 1.5 1.51 1.49 1.5 73,549 110,323 65.0 65.0 0.1
2019-Dec-23 Mon 1.51 1.53 ### ### 227,349 173,921 25.2 25.2 0.0
2019-Dec-20 Fri 1.51 1.52 1.5 1.52 373,447 ### ### ### 0.1
2019-Dec-19 Thu ### ### 1.49 1.51 1,596,571 1,189,445 79.4 79.4 0.1
2019-Dec-16 Mon 1.48 1.48 1.46 1.47 ### ### ###
2019-Dec-13 Fri 1.47 1.48 1.45 1.475 3,502,455 ### ### ### 0.1
2019-Dec-12 Thu 1.455 ### 1.44 1.45 37.6 37.6 ###
2019-Dec-11 Wed 1.46 ### 1.45 1.45 ### ### ###
2019-Dec-10 Tue 1.47 1.475 1.46 ### 1,709,224 2,508,286 36.6 36.6 0.0
2019-Dec-09 Mon 1.47 1.48 ### 1.47 198,846 147,146 ### ### ###
2019-Dec-06 Fri 1.47 1.5 1.46 1.47 ### ### ###
2019-Dec-05 Thu 1.49 1.49 1.46 1.48 442,949 653,349 ### ### 0.1
2019-Dec-04 Wed 1.46 ### 1.46 1.49 89.6 89.6 ###
2019-Dec-03 Tue 1.48 1.48 1.43 1.475 ### ### 0.1
2019-Dec-02 Mon ### 1.525 1.472 1.485 20.1 20.1 ###
2019-Nov-29 Fri ### ### ### 1.49 35.6 35.6 ###
2019-Nov-28 Thu 1.52 1.52 1.49 1.5 206,229 310,374 ### ### 0.1
2019-Nov-27 Wed 1.525 1.525 1.485 ### 201,687 ### ### ### 0.0
2019-Nov-26 Tue ### ### 1.485 1.485 18.2 18.2 ###
2019-Nov-25 Mon ### 1.585 ### ### 197,274 ### ### ### 0.0
2019-Nov-22 Fri ### ### 1.49 ### 808,083 602,021 77.0 77.0 0.0
2019-Nov-21 Thu 1.52 1.52 1.45 1.51 1,337,072 1,985,551 ### ### 0.1
2019-Nov-20 Wed 1.5 1.52 1.5 1.52 168,256 ### ### ### 0.1
2019-Nov-19 Tue 1.52 1.52 1.49 ### 311,756 ### 30.9 30.9 0.0
2019-Nov-18 Mon 1.54 1.545 ### 1.53 144,223 ### ### ### ###
2019-Nov-15 Fri 1.5 1.54 1.49 1.54 ### ### ###
2019-Nov-14 Thu 1.5 ### 1.49 ### 140,754 ### ### ### 0.0
2019-Nov-13 Wed 1.51 1.52 1.49 1.49 316,825 476,821 28.3 28.3 ###
2019-Nov-12 Tue ### 1.52 1.475 ### 545,341 816,648 ### ### 0.0
2019-Nov-11 Mon 1.53 ### 1.5 ### ### ### 0.0
2019-Nov-08 Fri 1.54 1.54 1.51 1.54 71.3 71.3 ###
2019-Nov-07 Thu 1.55 ### 1.54 1.54 25.7 25.7 ###
2019-Nov-06 Wed 1.555 ### 1.545 1.545 ### ### ###
2019-Nov-05 Tue ### 1.58 1.55 1.575 ### ### 0.1
2019-Nov-04 Mon 1.58 1.58 1.55 ### ### ### 0.0
2019-Nov-01 Fri 1.57 1.575 1.56 1.575 70.2 70.2 0.1
2019-Oct-31 Thu 1.56 1.57 1.552 1.57 420,242 ### 77.6 77.6 0.1
2019-Oct-30 Wed 1.555 1.57 1.55 1.56 730,521 ### 76.2 76.2 ###
2019-Oct-29 Tue 1.555 ### 1.545 1.56 ### ### ###
2019-Oct-28 Mon 1.56 1.57 ### ### ### ### 0.0
2019-Oct-25 Fri 1.55 1.57 1.53 1.55 69.4 69.4 ###
2019-Oct-24 Thu ### 1.58 1.54 1.54 21.6 21.6 ###
2019-Oct-23 Wed 1.56 1.57 1.54 1.55 298,379 463,979 32.9 32.9 ###
2019-Oct-22 Tue 1.56 1.57 1.53 1.545 149,752 ### 26.7 26.7 ###
2019-Oct-21 Mon 1.555 1.57 1.542 1.55 ### ### ###
2019-Oct-18 Fri 1.55 1.57 1.545 ### ### ### 0.0
2019-Oct-17 Thu 1.575 1.58 1.55 1.55 ### ### ###
2019-Oct-16 Wed 1.57 1.572 ### 1.57 1,074,445 ### ### ### 0.1
2019-Oct-15 Tue ### 1.57 1.555 ### ### ### 0.0
2019-Oct-14 Mon 1.58 1.58 1.545 1.55 2,056,445 ### 20.8 20.8 ###
2019-Oct-11 Fri 1.545 1.57 1.545 1.555 620,980 967,176 75.3 75.3 ###
2019-Oct-10 Thu 1.54 1.575 1.54 1.55 423,448 659,520 80.1 80.1 ###
2019-Oct-09 Wed 1.555 1.57 1.53 1.54 25.4 25.4 ###
2019-Oct-08 Tue 1.57 1.57 1.55 1.56 29.3 29.3 ###
2019-Oct-07 Mon 1.54 1.57 ### 1.56 ### ### ###
2019-Oct-04 Fri ### ### 1.53 1.54 17.3 17.3 ###
2019-Oct-03 Thu 1.545 ### 1.545 1.585 ### ### ###
2019-Oct-02 Wed 1.555 1.57 1.55 ### 82.3 82.3 0.0
2019-Oct-01 Tue 1.54 1.575 1.53 1.575 1,418,626 ### ### ### 0.1
2019-Sep-30 Mon 1.54 ### 1.54 1.56 ### ### ###
2019-Sep-27 Fri 1.56 1.57 1.53 1.545 1,088,227 1,686,751 ### ### ###
2019-Sep-26 Thu 1.58 1.58 1.58 1.58 0 0.1
2019-Sep-25 Wed 1.57 1.59 1.57 1.58 79.0 79.0 0.1
2019-Sep-24 Tue ### ### 1.57 1.575 22.8 22.8 0.1
2019-Sep-23 Mon ### ### 1.57 ### ### ### 0.0
2019-Sep-20 Fri ### ### ### ### 93.2 93.2 0.0
2019-Sep-19 Thu 1.56 ### 1.55 1.57 76.0 76.0 0.1
2019-Sep-18 Wed ### 1.545 1.52 1.53 ### ### ###
2019-Sep-17 Tue 1.52 ### 1.51 ### ### ### 0.0
2019-Sep-16 Mon 1.55 1.575 1.525 1.545 ### ### ###
2019-Sep-13 Fri ### ### 1.53 1.555 940,076 719,158 ### ### ###
2019-Sep-12 Thu 1.56 ### 1.56 ### 1,465,742 1,143,278 89.3 89.3 0.0
2019-Sep-11 Wed ### ### 1.5 ### 1,309,347 ### 82.8 82.8 0.0
2019-Sep-10 Tue 1.58 ### 1.57 ### 83.5 83.5 0.0
2019-Sep-09 Mon 1.53 ### 1.525 1.585 518,755 395,550 ### ### ###
2019-Sep-06 Fri 1.525 ### 1.525 1.57 ### ### 0.1
2019-Sep-05 Thu ### ### ### 1.51 118,844 0 64.2 64.2 0.1
2019-Sep-04 Wed 1.5 1.51 1.48 ### 140,983 ### 28.5 28.5 0.0
2019-Sep-03 Tue 1.51 ### 1.49 ### 174,570 130,054 ### ### 0.0
2019-Sep-02 Mon ### 1.51 1.49 1.5 75.2 75.2 0.1
2019-Aug-30 Fri ### 1.52 1.49 ### 350,076 ### 27.1 27.1 0.0
2019-Aug-29 Thu 1.525 1.525 1.49 ### 20.2 20.2 0.0
2019-Aug-28 Wed ### 1.55 ### 1.525 ### ### 0.1
2019-Aug-27 Tue ### 1.56 1.49 1.525 343,647 ### ### ### 0.1
2019-Aug-26 Mon 1.49 1.55 1.49 1.54 303,286 ### 90.2 90.2 ###
2019-Aug-23 Fri 1.51 1.52 1.485 1.52 197,552 296,821 75.8 75.8 0.1
2019-Aug-22 Thu 1.475 1.55 1.475 ### ### ### 0.0
2019-Aug-21 Wed 1.47 1.5 1.47 1.47 262,381 ### ### ### ###
2019-Aug-20 Tue ### 1.51 1.47 1.475 249,126 ### ### ### 0.1
2019-Aug-19 Mon 1.5 1.55 ### 1.5 68.4 68.4 0.1
2019-Aug-16 Fri ### ### 1.49 1.5 139,054 ### 26.6 26.6 0.1
2019-Aug-15 Thu 1.52 ### 1.5 ### ### ### 0.0
2019-Aug-14 Wed 1.525 1.54 ### 1.54 124,572 95,920 79.9 79.9 ###
2019-Aug-13 Tue 1.54 1.555 ### ### 22.5 22.5 0.0
2019-Aug-12 Mon 1.545 1.555 1.525 1.54 ### ### ###
2019-Aug-09 Fri 1.545 ### 1.54 1.55 172,684 ### ### ### ###
2019-Aug-08 Thu 1.53 1.55 1.53 1.55 236,942 ### ### ### ###
2019-Aug-07 Wed 1.49 1.53 1.49 1.53 188,571 284,742 ### ### ###
2019-Aug-06 Tue 1.49 ### 1.49 ### 74.7 74.7 0.0
2019-Aug-05 Mon ### 1.53 ### 1.52 292,745 223,949 86.8 86.8 0.1
2019-Aug-02 Fri 1.51 1.55 1.51 1.525 78.9 78.9 0.1
2019-Aug-01 Thu ### 1.555 1.5 1.525 ### ### 0.1
2019-Jul-31 Wed 1.485 1.545 1.485 1.53 89.7 89.7 ###
2019-Jul-30 Tue 1.485 1.49 1.46 1.48 234,821 ### ### ### 0.1
2019-Jul-29 Mon 1.49 1.49 1.46 1.48 1,293,557 ### ### ### 0.1
2019-Jul-26 Fri 1.47 1.5 1.47 1.475 74.6 74.6 0.1
2019-Jul-25 Thu 1.48 1.49 1.46 1.475 31.5 31.5 0.1
2019-Jul-24 Wed 1.5 1.51 1.47 1.48 138,358 206,153 ### ### 0.1
2019-Jul-23 Tue 1.48 1.55 1.47 1.5 371,980 561,689 80.1 80.1 0.1
2019-Jul-22 Mon 1.47 1.48 1.46 1.48 174,020 ### 73.7 73.7 0.1
2019-Jul-19 Fri 1.48 1.49 ### 1.49 68.2 68.2 ###
2019-Jul-18 Thu ### 1.475 1.46 1.47 152,272 223,459 73.2 73.2 ###
2019-Jul-17 Wed 1.455 ### 1.45 1.46 68.5 68.5 0.1
2019-Jul-16 Tue 1.455 1.48 1.455 1.455 70.8 70.8 ###
2019-Jul-15 Mon 1.47 1.48 1.445 1.47 532,053 778,127 ### ### ###
2019-Jul-12 Fri 1.475 1.485 1.47 1.475 475,688 702,829 ### ### 0.1
2019-Jul-11 Thu 1.5 1.5 1.47 1.49 190,578 ### 22.5 22.5 ###
2019-Jul-10 Wed 1.475 ### 1.47 1.49 170,624 ### ### ### ###
2019-Jul-09 Tue ### 1.48 1.455 1.47 74.4 74.4 ###
2019-Jul-08 Mon 1.485 1.487 ### 1.47 102,489 ### ### ### ###
2019-Jul-05 Fri 1.425 1.48 1.425 1.475 89.0 89.0 0.1
2019-Jul-04 Thu 1.43 1.45 1.43 1.43 261,653 376,780 64.0 64.0 0.1
2019-Jul-03 Wed ### 1.45 1.43 ### 66.6 66.6 0.0
2019-Jul-02 Tue 1.445 1.45 ### 1.445 68.2 68.2 ###
2019-Jul-01 Mon ### ### 1.425 ### 77,522 ### 67.8 67.8 0.0
2019-Jun-28 Fri 1.457 1.46 1.445 1.45 282,847 ### 34.8 34.8 ###
2019-Jun-27 Thu 1.46 ### 1.445 1.455 356,385 257,488 ### ### ###
2019-Jun-26 Wed 1.46 1.48 1.45 1.45 1,596,353 2,338,657 ### ### ###
2019-Jun-25 Tue 1.46 ### 1.45 1.45 1,738,147 1,260,156 33.4 33.4 ###
2019-Jun-24 Mon 1.46 1.47 1.445 1.46 3,093,650 ### 72.0 72.0 0.1
2019-Jun-21 Fri 1.44 1.47 1.44 1.45 ### ### ###
2019-Jun-20 Thu 1.44 1.48 1.44 1.44 67.1 67.1 0.1
2019-Jun-19 Wed 1.445 ### 1.425 1.44 740,279 527,448 ### ### 0.1
2019-Jun-18 Tue 1.47 ### 1.44 1.44 1,186,657 ### ### ### 0.1
2019-Jun-17 Mon 1.425 1.455 1.425 1.455 884,229 1,273,289 ### ### ###
2019-Jun-14 Fri ### 1.425 ### 1.425 ### ### ###
2019-Jun-13 Thu ### 1.4 1.375 1.4 521,080 ### ### ### ###
2019-Jun-12 Wed ### 1.4 ### ### 602,621 ### ### ### 0.0
2019-Jun-11 Tue 1.375 ### ### 1.375 66.0 66.0 0.1
2019-Jun-07 Fri ### 1.385 ### 1.375 28.3 28.3 0.1
2019-Jun-06 Thu 1.385 1.385 ### 1.375 2,481,858 1,718,686 ### ### 0.1
2019-Jun-05 Wed ### 1.4 1.375 1.385 783,385 1,086,946 79.0 79.0 0.1
2019-Jun-04 Tue 1.4 1.4 ### ### ### ### 0.0
2019-Jun-03 Mon 1.385 1.4 ### 1.4 327,179 229,025 ### ### ###
2019-May-31 Fri 1.385 1.42 ### ### ### ### 0.0
2019-May-30 Thu ### 1.4 ### ### 2,767,823 1,937,476 30.1 30.1 0.0
2019-May-29 Wed 1.45 1.45 ### 1.4 1,763,185 ### ### ### ###
2019-May-28 Tue 1.4 1.44 1.4 1.44 3,753,949 ### ### ### 0.1


<< Previous 1 2
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-07-16 02:31:14 thru 2025-07-16 02:31:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000