(IGL) IVE GROUP LIMITED Daily Prices Page 10...
TOC    Company Info for IGL    Limits
Company Details for (IGL) IVE GROUP LIMITED
Listing Code
| IGL
|
Listing Name
| IVE GROUP LIMITED
|
GICS Sector
| Media & Entertainment
|
ISIN Name
| INTERNATIONAL GFLD.
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000IGL0 |
Maximum Price date available .. Friday 17th May 2024 Latest price with VOLUME for IGL .. Thursday 16th May 2024
IGL is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| ###
| 0.0 |
MAX
| 2.76
| ###
| 99.7 |
| |
Limits    Full Scrollable Formatted Daily Prices for IGL    Bottom
End of day Prices (full format), 150 Days for (IGL) IVE GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.09 |
2018-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| ###
| ###
| 342,652
| 0
| 77.6
| 77.6
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
| 582,575
| 0
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| ###
| ###
| 125,354
| 0
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| ###
| ###
| 1,911,647
| 0
| 73.1
| 73.1
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
| 660,124
| 0
| 35.5
| 35.5
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
| 67,176
| 0
| 78.3
| 78.3
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
| 227,287
| 0
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
| 58,171
| 0
| 20.0
| 20.0
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
| 45,585
| 0
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
| 61,652
| 0
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| ###
| ###
| 1.955
| ###
| 692,345
| ###
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| ###
| ###
| 1,041,751
| 0
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| ###
| ###
| ###
| ###
| 78,057
| 0
| 82.5
| 82.5
| 0.0 |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
| 353,229
| 0
| 73.3
| 73.3
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
| 79,689
| 0
| 24.1
| 24.1
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2018-Oct-12 Fri
| ###
| ###
| ###
| ###
| 418,358
| 0
| 67.6
| 67.6
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| ###
| ###
| 135,349
| 0
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| ###
| ###
| 149,940
| 0
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
| 94,649
| 0
| 21.3
| 21.3
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
| 131,654
| 0
| 84.1
| 84.1
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
| 227,124
| 0
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| ###
| ###
| 172,724
| 0
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
| 220,625
| 0
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| ###
| ###
| 184,585
| 0
| ###
| ###
| 0.0 |
2018-Sep-25 Tue
| ###
| 2.21
| ###
| ###
| 385,870
| 426,386
| 71.5
| 71.5
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| ###
| ###
| 481,323
| 0
| 77.3
| 77.3
| 0.0 |
2018-Sep-21 Fri
| ###
| 2.22
| ###
| ###
| 3,475,375
| ###
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| ###
| 2.21
| ###
| 2.2
| 204,978
| ###
| 76.7
| 76.7
| 0.2 |
2018-Sep-18 Tue
| 2.2
| ###
| ###
| ###
| 294,144
| 0
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| 2.23
| 2.28
| 2.22
| 2.26
|
|
| 83.2
| 83.2
| ### |
2018-Sep-14 Fri
| 2.24
| 2.27
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2018-Sep-13 Thu
| 2.25
| 2.28
| 2.25
| 2.27
| 400,643
| 907,456
| ###
| ###
| 0.2 |
2018-Sep-12 Wed
| 2.25
| 2.26
| 2.23
| 2.25
| 574,524
| ###
| ###
| ###
| ### |
2018-Sep-11 Tue
| 2.29
| 2.29
| 2.24
| 2.25
| 518,952
| 1,175,426
| ###
| ###
| ### |
2018-Sep-10 Mon
| 2.24
| ###
| 2.24
| 2.26
| 394,924
| ###
| 78.6
| 78.6
| ### |
2018-Sep-07 Fri
| 2.24
| 2.25
| 2.22
| 2.25
|
|
| 71.8
| 71.8
| ### |
2018-Sep-06 Thu
| 2.24
| 2.24
| 2.21
| 2.22
| 266,082
| ###
| 36.4
| 36.4
| 0.2 |
2018-Sep-05 Wed
| 2.27
| 2.29
| 2.23
| 2.25
| 150,178
| ###
| 33.1
| 33.1
| ### |
2018-Sep-04 Tue
| 2.27
| 2.27
| 2.24
| 2.25
|
|
| ###
| ###
| ### |
2018-Sep-03 Mon
| 2.26
| ###
| 2.26
| 2.26
| 1,893,453
| ###
| 76.7
| 76.7
| ### |
2018-Aug-31 Fri
| 2.27
| 2.28
| 2.24
| 2.26
| 452,029
| 1,021,585
| ###
| ###
| ### |
2018-Aug-30 Thu
| 2.29
| ###
| 2.25
| 2.27
| 274,827
| 309,180
| ###
| ###
| 0.2 |
2018-Aug-29 Wed
| 2.28
| ###
| 2.27
| 2.29
|
|
| ###
| ###
| ### |
2018-Aug-28 Tue
| 2.27
| ###
| 2.26
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2018-Aug-27 Mon
| 2.26
| 2.29
| 2.24
| 2.26
|
|
| 67.8
| 67.8
| ### |
2018-Aug-24 Fri
| 2.28
| 2.29
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2018-Aug-23 Thu
| 2.26
| 2.27
| 2.25
| 2.27
|
|
| 74.3
| 74.3
| 0.2 |
2018-Aug-22 Wed
| 2.24
| 2.26
| 2.23
| 2.26
|
|
| 76.5
| 76.5
| ### |
2018-Aug-21 Tue
| 2.24
| 2.25
| 2.24
| 2.25
| 56,757
| ###
| 73.9
| 73.9
| ### |
2018-Aug-20 Mon
| 2.24
| 2.25
| 2.23
| 2.24
|
|
| 73.1
| 73.1
| ### |
2018-Aug-17 Fri
| 2.23
| 2.25
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2018-Aug-16 Thu
| 2.23
| 2.24
| 2.225
| 2.23
| 279,579
| ###
| 71.7
| 71.7
| ### |
2018-Aug-15 Wed
| 2.24
| 2.25
| 2.23
| 2.24
| 80,551
| ###
| ###
| ###
| ### |
2018-Aug-14 Tue
| 2.24
| 2.25
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2018-Aug-13 Mon
| 2.24
| 2.245
| 2.23
| 2.23
|
|
| 39.0
| 39.0
| ### |
2018-Aug-10 Fri
| 2.22
| 2.25
| 2.2
| 2.25
| 363,640
| ###
| 85.2
| 85.2
| ### |
2018-Aug-09 Thu
| 2.25
| 2.26
| 2.22
| 2.22
| 244,972
| ###
| 21.5
| 21.5
| 0.2 |
2018-Aug-08 Wed
| 2.245
| 2.25
| 2.23
| 2.23
| 158,626
| 355,322
| ###
| ###
| ### |
2018-Aug-07 Tue
| 2.25
| 2.26
| 2.23
| 2.24
|
|
| 34.8
| 34.8
| ### |
2018-Aug-06 Mon
| 2.25
| 2.25
| 2.24
| 2.25
| 96,976
| ###
| 71.5
| 71.5
| ### |
2018-Aug-03 Fri
| 2.25
| 2.27
| 2.24
| 2.24
| 153,442
| ###
| 30.6
| 30.6
| ### |
2018-Aug-02 Thu
| 2.25
| 2.25
| 2.24
| 2.24
| 114,881
| ###
| ###
| ###
| ### |
2018-Aug-01 Wed
| 2.25
| 2.25
| 2.24
| 2.24
| 20,948
| 47,028
| ###
| ###
| ### |
2018-Jul-31 Tue
| 2.25
| 2.25
| 2.24
| 2.25
| 84,859
| ###
| 72.8
| 72.8
| ### |
2018-Jul-30 Mon
| 2.29
| 2.29
| 2.24
| 2.24
| 336,371
| 761,880
| ###
| ###
| ### |
2018-Jul-27 Fri
| 2.255
| 2.26
| 2.23
| 2.25
| 206,747
| 464,147
| ###
| ###
| ### |
2018-Jul-26 Thu
| 2.26
| ###
| 2.24
| 2.24
| 105,354
| ###
| ###
| ###
| ### |
2018-Jul-25 Wed
| 2.255
| 2.26
| 2.23
| 2.26
|
|
| ###
| ###
| ### |
2018-Jul-24 Tue
| 2.27
| 2.28
| 2.25
| 2.25
| 191,624
| 434,028
| ###
| ###
| ### |
2018-Jul-23 Mon
| 2.26
| 2.27
| 2.25
| 2.25
| 44,788
| 101,220
| ###
| ###
| ### |
2018-Jul-20 Fri
| 2.25
| 2.27
| 2.24
| 2.25
| 149,382
| 336,856
| 67.0
| 67.0
| ### |
2018-Jul-19 Thu
| 2.25
| 2.27
| 2.25
| 2.25
| 920,083
| 2,079,387
| 70.9
| 70.9
| ### |
2018-Jul-18 Wed
| 2.27
| 2.29
| 2.25
| 2.27
|
|
| 68.7
| 68.7
| 0.2 |
2018-Jul-17 Tue
| 2.25
| 2.29
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
2018-Jul-16 Mon
| 2.24
| 2.25
| 2.22
| 2.24
| 48,523
| 108,448
| ###
| ###
| ### |
2018-Jul-13 Fri
| 2.23
| 2.26
| 2.23
| 2.25
|
|
| 79.9
| 79.9
| ### |
2018-Jul-12 Thu
| 2.23
| 2.24
| 2.23
| 2.23
| 59,344
| ###
| ###
| ###
| ### |
2018-Jul-11 Wed
| 2.24
| 2.26
| 2.23
| 2.23
| 89,826
| 201,659
| 38.4
| 38.4
| ### |
2018-Jul-10 Tue
| 2.26
| 2.27
| 2.24
| 2.24
|
|
| 26.4
| 26.4
| ### |
2018-Jul-09 Mon
| 2.26
| 2.26
| 2.25
| 2.25
| 81,851
| 184,574
| 32.2
| 32.2
| ### |
2018-Jul-06 Fri
| 2.26
| 2.29
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2018-Jul-05 Thu
| 2.24
| 2.26
| 2.24
| 2.25
| 101,529
| 228,440
| 78.4
| 78.4
| ### |
2018-Jul-04 Wed
| 2.25
| ###
| 2.23
| 2.26
| 199,847
| 222,829
| ###
| ###
| ### |
2018-Jul-03 Tue
| 2.26
| 2.29
| 2.25
| 2.25
| 64,346
| ###
| 30.0
| 30.0
| ### |
2018-Jul-02 Mon
| 2.29
| ###
| 2.25
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2018-Jun-29 Fri
| 2.27
| ###
| 2.27
| 2.29
|
|
| 73.5
| 73.5
| ### |
2018-Jun-28 Thu
| ###
| ###
| 2.26
| 2.27
| 101,357
| ###
| ###
| ###
| 0.2 |
2018-Jun-27 Wed
| ###
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| 2.29
| ###
| 2.25
| 2.25
| 462,557
| 520,376
| ###
| ###
| ### |
2018-Jun-25 Mon
| 2.27
| ###
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2018-Jun-22 Fri
| 2.29
| ###
| 2.26
| 2.26
|
|
| 24.8
| 24.8
| ### |
2018-Jun-21 Thu
| ###
| ###
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
2018-Jun-20 Wed
| 2.27
| 2.28
| 2.25
| 2.27
| 210,780
| ###
| 67.4
| 67.4
| 0.2 |
2018-Jun-19 Tue
| 2.28
| 2.28
| 2.27
| 2.27
| 126,752
| ###
| ###
| ###
| 0.2 |
2018-Jun-18 Mon
| 2.29
| 2.29
| 2.27
| 2.27
| 95,445
| ###
| 29.8
| 29.8
| 0.2 |
2018-Jun-15 Fri
| 2.29
| ###
| 2.29
| 2.29
| 133,587
| 152,957
| ###
| ###
| ### |
2018-Jun-14 Thu
| ###
| ###
| 2.285
| 2.29
| 258,626
| 295,480
| ###
| ###
| ### |
2018-Jun-13 Wed
| ###
| ###
| 2.29
| ###
| 263,074
| ###
| 76.5
| 76.5
| 0.0 |
2018-Jun-12 Tue
| 2.29
| ###
| 2.27
| ###
| 431,545
| ###
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| 2.29
| 2.29
| 2.28
| 2.29
|
|
| 73.1
| 73.1
| ### |
2018-Jun-07 Thu
| 2.26
| 2.29
| 2.26
| 2.28
|
|
| 79.4
| 79.4
| 0.2 |
2018-Jun-06 Wed
| 2.23
| 2.26
| 2.22
| 2.26
|
|
| 82.8
| 82.8
| ### |
2018-Jun-05 Tue
| 2.25
| 2.25
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2018-Jun-04 Mon
| 2.26
| 2.26
| 2.22
| 2.23
|
|
| 21.6
| 21.6
| ### |
2018-Jun-01 Fri
| 2.24
| 2.27
| 2.225
| 2.25
|
|
| ###
| ###
| ### |
2018-May-31 Thu
| 2.29
| 2.29
| 2.23
| 2.23
|
|
| 13.0
| 13.0
| ### |
2018-May-30 Wed
| ###
| ###
| 2.28
| ###
| 107,174
| 122,178
| ###
| ###
| 0.0 |
2018-May-29 Tue
| 2.28
| ###
| 2.27
| ###
| 49,941
| 56,683
| ###
| ###
| 0.0 |
2018-May-28 Mon
| 2.26
| 2.28
| 2.25
| 2.25
|
|
| 34.0
| 34.0
| ### |
2018-May-25 Fri
| 2.21
| 2.26
| 2.21
| 2.26
| 131,086
| 292,977
| 85.6
| 85.6
| ### |
2018-May-24 Thu
| 2.22
| 2.24
| 2.21
| 2.21
| 65,142
| 144,940
| ###
| ###
| 0.2 |
2018-May-23 Wed
| 2.22
| 2.22
| ###
| 2.21
|
|
| 33.5
| 33.5
| 0.2 |
2018-May-22 Tue
| 2.23
| 2.24
| 2.21
| 2.23
|
|
| 77.4
| 77.4
| ### |
2018-May-21 Mon
| 2.24
| 2.25
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-May-18 Fri
| 2.22
| 2.25
| 2.22
| 2.24
| 117,374
| ###
| 79.3
| 79.3
| ### |
2018-May-17 Thu
| 2.24
| 2.25
| 2.22
| 2.22
| 151,789
| 339,248
| ###
| ###
| 0.2 |
2018-May-16 Wed
| 2.2
| 2.24
| ###
| 2.24
| 97,470
| ###
| 85.9
| 85.9
| ### |
2018-May-15 Tue
| 2.22
| 2.22
| 2.2
| 2.22
| 42,270
| ###
| 74.7
| 74.7
| 0.2 |
2018-May-14 Mon
| 2.22
| 2.23
| 2.21
| 2.22
|
|
| 67.9
| 67.9
| 0.2 |
2018-May-11 Fri
| 2.24
| 2.24
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-May-10 Thu
| 2.23
| 2.26
| 2.2
| 2.24
|
|
| 75.3
| 75.3
| ### |
2018-May-09 Wed
| 2.22
| 2.25
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-May-08 Tue
| 2.2
| 2.23
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2018-May-07 Mon
| 2.23
| 2.23
| 2.2
| 2.2
| 79,649
| 176,422
| 25.3
| 25.3
| 0.2 |
2018-May-04 Fri
| 2.22
| 2.25
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2018-May-03 Thu
| 2.21
| 2.24
| 2.2
| 2.22
|
|
| 73.0
| 73.0
| 0.2 |
2018-May-02 Wed
| 2.22
| 2.22
| 2.2
| 2.21
| 139,626
| 308,573
| 29.2
| 29.2
| 0.2 |
2018-May-01 Tue
| 2.22
| 2.27
| 2.2
| 2.21
| 208,745
| 466,545
| 33.6
| 33.6
| 0.2 |
Server processing from 2024-05-18 21:45:18 thru 2024-05-18 21:45:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|