Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 24-May-10 07:28:45 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:
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

(IGL) IVE GROUP LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for IGL    Limits Next Section


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 .. Thursday 9th May 2024
Latest price with VOLUME for IGL .. Wednesday 8th May 2024

IGL 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 ### ### 0.0
MAX 2.76 ### 99.7


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 Next >>


End of day Prices (full format),

150 Days for (IGL) IVE GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.09
2022-Jul-27 Wed ### ### ### ### 199,770 0 ### ### 0.0
2022-Jul-26 Tue ### ### ### ### 18.3 18.3 0.0
2022-Jul-25 Mon ### ### ### ### 33.4 33.4 0.0
2022-Jul-22 Fri ### ### ### ### 1,379,072 0 80.5 80.5 0.0
2022-Jul-21 Thu 1.86 ### 1.86 ### 987,726 918,585 ### ### 0.0
2022-Jul-20 Wed 1.83 1.87 1.825 1.85 99,689 184,175 68.2 68.2 0.1
2022-Jul-19 Tue 1.8 1.845 1.8 1.8 77,670 141,553 ### ### 0.1
2022-Jul-18 Mon 1.76 ### ### 1.79 128,354 0 ### ### 0.1
2022-Jul-15 Fri ### 1.77 1.73 1.77 49,145 ### ### ### ###
2022-Jul-14 Thu 1.73 1.745 1.73 ### ### ### 0.0
2022-Jul-13 Wed ### 1.75 1.73 1.73 73,151 127,282 ### ### ###
2022-Jul-12 Tue ### 1.82 1.75 1.75 ### ### 0.1
2022-Jul-11 Mon 1.85 1.855 1.81 1.82 105,727 193,744 ### ### ###
2022-Jul-08 Fri 1.855 1.855 1.7975 ### 82,470 ### 16.3 16.3 0.0
2022-Jul-07 Thu 1.79 1.885 1.79 1.825 179,247 ### 82.5 82.5 ###
2022-Jul-06 Wed 1.75 1.775 1.74 ### ### ### 0.0
2022-Jul-05 Tue ### 1.78 ### 1.74 201,125 ### 20.4 20.4 0.1
2022-Jul-04 Mon 1.75 1.76 1.73 1.74 ### ### 0.1
2022-Jul-01 Fri 1.755 1.77 1.725 1.73 40,842 71,371 22.9 22.9 ###
2022-Jun-30 Thu 1.775 1.775 1.72 1.72 ### ### 0.1
2022-Jun-29 Wed 1.755 1.78 1.75 1.78 80.6 80.6 0.1
2022-Jun-28 Tue 1.75 ### 1.74 ### 69.4 69.4 0.0
2022-Jun-27 Mon 1.75 1.775 1.7225 1.76 327,581 572,857 ### ### 0.1
2022-Jun-24 Fri 1.74 ### 1.72 1.72 229,376 ### ### ### 0.1
2022-Jun-23 Thu 1.75 1.75 1.71 1.74 318,849 ### ### ### 0.1
2022-Jun-22 Wed ### 1.725 ### ### 82.8 82.8 0.0
2022-Jun-21 Tue 1.48 ### 1.48 ### 180,754 133,757 ### ### 0.0
2022-Jun-20 Mon 1.45 1.51 1.45 1.49 149,386 ### 90.6 90.6 ###
2022-Jun-17 Fri 1.51 1.52 ### 1.48 430,371 327,081 ### ### 0.1
2022-Jun-16 Thu ### ### ### ### 85,177 0 30.9 30.9 0.0
2022-Jun-15 Wed 1.525 1.59 1.525 ### 80.9 80.9 0.0
2022-Jun-14 Tue 1.57 1.585 1.45 1.585 ### ### ###
2022-Jun-10 Fri ### ### ### ### 228,874 0 34.2 34.2 0.0
2022-Jun-09 Thu 1.685 1.685 ### 1.685 ### ### ###
2022-Jun-08 Wed 1.7 ### ### 1.685 153,082 0 39.5 39.5 ###
2022-Jun-07 Tue ### 1.7 1.675 1.685 54.7 54.7 ###
2022-Jun-06 Mon ### 1.71 1.6725 ### 95,722 161,889 ### ### 0.0
2022-Jun-03 Fri 1.74 1.74 ### 1.73 139,551 ### ### ### ###
2022-Jun-02 Thu 1.72 1.73 1.6825 1.725 182,871 312,023 ### ### ###
2022-Jun-01 Wed ### 1.74 ### ### 296,757 258,178 32.2 32.2 0.0
2022-May-31 Tue 1.75 1.775 ### ### 116,683 103,556 34.5 34.5 0.0
2022-May-30 Mon 1.72 1.76 1.72 1.74 115,941 ### ### ### 0.1
2022-May-27 Fri 1.72 1.76 ### 1.74 ### ### 0.1
2022-May-26 Thu 1.77 1.775 1.71 1.71 14.8 14.8 0.1
2022-May-25 Wed 1.79 1.79 1.74 1.785 ### ### 0.1
2022-May-24 Tue 1.79 ### ### 1.79 ### ### 0.1
2022-May-23 Mon ### 1.7525 1.72 1.73 44.2 44.2 ###
2022-May-20 Fri 1.76 1.77 1.73 1.75 ### ### 0.1
2022-May-19 Thu 1.78 1.78 1.73 1.75 266,442 ### 22.4 22.4 0.1
2022-May-18 Wed 1.77 1.84 ### 1.84 180,187 165,772 ### ### ###
2022-May-17 Tue ### 1.755 ### 1.75 ### ### 0.1
2022-May-16 Mon ### 1.74 ### 1.71 45.2 45.2 0.1
2022-May-13 Fri 1.71 ### ### ### ### ### 0.0
2022-May-12 Thu 1.74 1.74 1.645 ### 550,229 ### ### ### 0.0
2022-May-11 Wed 1.83 1.83 1.76 1.79 272,548 489,223 18.7 18.7 0.1
2022-May-10 Tue 1.855 ### 1.83 ### 94.2 94.2 0.0
2022-May-09 Mon 1.855 ### 1.83 ### 94.2 94.2 0.0
2022-May-06 Fri 1.925 ### 1.85 1.88 182,277 ### ### ### 0.1
2022-May-05 Thu ### ### ### ### ### ### 0.0
2022-May-04 Wed ### ### ### ### ### ### 0.0
2022-May-03 Tue ### ### ### ### 111,471 0 28.1 28.1 0.0
2022-May-02 Mon ### ### ### ### 87.2 87.2 0.0
2022-Apr-29 Fri 1.955 ### ### ### 107,176 0 72.3 72.3 0.0
2022-Apr-28 Thu ### ### ### ### 147,043 0 65.7 65.7 0.0
2022-Apr-27 Wed ### ### ### ### 16.3 16.3 0.0
2022-Apr-26 Tue ### ### 1.985 2 ### ### 0.1
2022-Apr-22 Fri ### ### ### ### 46,840 0 ### ### 0.0
2022-Apr-21 Thu ### ### 2.025 ### 124,849 ### ### ### 0.0
2022-Apr-20 Wed ### ### ### ### 138,475 0 27.5 27.5 0.0
2022-Apr-19 Tue ### ### 2.045 ### ### ### 0.0
2022-Apr-14 Thu ### ### ### ### ### ### 0.0
2022-Apr-13 Wed ### ### ### ### 118,351 0 ### ### 0.0
2022-Apr-12 Tue ### ### ### ### 150,121 0 ### ### 0.0
2022-Apr-11 Mon ### ### ### ### 254,480 0 73.9 73.9 0.0
2022-Apr-08 Fri ### ### ### ### 110,324 0 70.4 70.4 0.0
2022-Apr-07 Thu ### ### ### ### ### ### 0.0
2022-Apr-06 Wed ### ### ### ### ### ### 0.0
2022-Apr-05 Tue ### ### ### ### 163,782 0 34.1 34.1 0.0
2022-Apr-04 Mon ### ### ### ### ### ### 0.0
2022-Apr-01 Fri ### ### ### ### 74.8 74.8 0.0
2022-Mar-31 Thu ### ### ### ### 153,324 0 76.8 76.8 0.0
2022-Mar-30 Wed ### ### ### ### 246,250 0 ### ### 0.0
2022-Mar-29 Tue ### ### ### ### 244,786 0 28.1 28.1 0.0
2022-Mar-28 Mon ### ### ### ### 115,527 0 ### ### 0.0
2022-Mar-25 Fri ### ### ### ### 420,555 0 ### ### 0.0
2022-Mar-24 Thu ### ### ### ### 18.5 18.5 0.0
2022-Mar-23 Wed ### ### ### ### ### ### 0.0
2022-Mar-22 Tue ### ### ### ### 76.2 76.2 0.0
2022-Mar-21 Mon ### ### ### ### 315,457 0 ### ### 0.0
2022-Mar-18 Fri ### ### 1.9925 ### ### ### 0.0
2022-Mar-17 Thu ### ### ### ### 86.6 86.6 0.0
2022-Mar-16 Wed ### ### ### ### ### ### 0.0
2022-Mar-15 Tue ### ### 1.89 ### ### ### 0.0
2022-Mar-14 Mon ### ### ### ### ### ### 0.0
2022-Mar-11 Fri ### ### ### ### 171,783 0 ### ### 0.0
2022-Mar-10 Thu ### ### ### ### ### ### 0.0
2022-Mar-09 Wed ### ### ### ### 182,688 0 ### ### 0.0
2022-Mar-08 Tue ### ### 1.985 ### 33.3 33.3 0.0
2022-Mar-07 Mon ### ### ### ### 173,570 0 ### ### 0.0
2022-Mar-04 Fri ### ### ### ### 302,882 0 44.7 44.7 0.0
2022-Mar-03 Thu ### ### ### ### 72.0 72.0 0.0
2022-Mar-02 Wed ### ### ### ### 216,643 0 34.3 34.3 0.0
2022-Mar-01 Tue ### ### ### ### 833,651 0 87.9 87.9 0.0
2022-Feb-28 Mon ### ### ### ### 309,656 0 ### ### 0.0
2022-Feb-25 Fri 2 ### ### ### ### ### 0.0
2022-Feb-24 Thu ### ### ### 2 1,865,551 0 93.8 93.8 0.1
2022-Feb-23 Wed 1.88 ### 1.87 ### ### ### 0.0
2022-Feb-22 Tue 1.88 ### 1.85 1.86 196,140 181,429 ### ### 0.1
2022-Feb-21 Mon 1.86 ### 1.845 1.88 61,041 ### ### ### 0.1
2022-Feb-18 Fri 1.855 ### ### 1.875 107,985 0 ### ### ###
2022-Feb-17 Thu 1.89 1.89 1.85 1.855 ### ### 0.1
2022-Feb-16 Wed 1.87 1.89 1.845 1.885 71.8 71.8 0.1
2022-Feb-15 Tue ### 1.87 1.83 1.83 ### ### ###
2022-Feb-14 Mon ### 1.88 1.82 1.84 ### ### ###
2022-Feb-11 Fri 1.88 1.89 1.85 1.88 159,727 298,689 74.8 74.8 0.1
2022-Feb-10 Thu ### ### 1.86 ### ### ### 0.0
2022-Feb-09 Wed 1.81 1.925 1.775 1.925 1,167,787 ### 95.2 95.2 0.1
2022-Feb-08 Tue 1.76 1.85 1.755 ### ### ### 0.0
2022-Feb-07 Mon 1.71 1.76 1.71 1.75 ### ### 0.1
2022-Feb-04 Fri 1.72 1.74 ### ### 25.6 25.6 0.0
2022-Feb-03 Thu 1.755 1.755 1.7 1.7 88,082 ### 26.4 26.4 ###
2022-Feb-02 Wed 1.72 1.73 1.685 1.72 ### ### 0.1
2022-Feb-01 Tue 1.655 ### 1.655 1.7 201,979 ### 81.7 81.7 ###
2022-Jan-31 Mon ### ### ### 1.655 82,985 0 84.7 84.7 0.1
2022-Jan-28 Fri ### ### ### ### 26.8 26.8 0.0
2022-Jan-27 Thu ### 1.675 1.5825 ### 60.3 60.3 0.0
2022-Jan-25 Tue ### ### 1.575 ### ### ### 0.0
2022-Jan-24 Mon ### ### ### ### 273,827 0 ### ### 0.0
2022-Jan-21 Fri 1.745 1.745 ### ### ### ### 0.0
2022-Jan-20 Thu 1.77 1.78 1.74 1.745 147,979 260,443 22.6 22.6 0.1
2022-Jan-19 Wed ### 1.8 1.76 1.8 83.6 83.6 0.1
2022-Jan-18 Tue 1.755 ### 1.745 1.76 101,627 ### 67.1 67.1 0.1
2022-Jan-17 Mon 1.71 1.755 1.655 1.755 ### ### 0.1
2022-Jan-14 Fri ### 1.725 1.7 1.7 31.0 31.0 ###
2022-Jan-13 Thu 1.72 1.725 ### 1.71 119,344 ### ### ### 0.1
2022-Jan-12 Wed 1.75 1.75 1.72 1.72 93,377 ### 19.5 19.5 0.1
2022-Jan-11 Tue 1.725 1.75 1.725 1.745 56,950 98,950 78.3 78.3 0.1
2022-Jan-10 Mon 1.74 1.74 1.71 1.725 78,879 ### ### ### ###
2022-Jan-07 Fri 1.74 1.75 1.71 1.71 ### ### 0.1
2022-Jan-06 Thu ### ### 1.73 ### 199,345 ### 22.1 22.1 0.0
2022-Jan-05 Wed 1.78 1.8 1.78 1.79 74.8 74.8 0.1
2022-Jan-04 Tue 1.78 1.78 1.76 1.76 ### ### 0.1
2021-Dec-31 Fri 1.755 1.78 1.74 1.74 26.1 26.1 0.1
2021-Dec-30 Thu ### ### 1.73 1.74 ### ### 0.1
2021-Dec-29 Wed 1.73 1.79 1.72 1.79 ### ### 0.1
2021-Dec-24 Fri ### 1.725 ### 1.71 13,654 11,776 ### ### 0.1
2021-Dec-23 Thu ### 1.71 ### 1.7 34,722 29,687 74.9 74.9 ###
2021-Dec-22 Wed ### 1.7 1.675 ### 243,357 ### ### ### 0.0
2021-Dec-21 Tue 1.74 1.74 ### ### 428,529 372,820 ### ### 0.0
2021-Dec-20 Mon 1.76 1.76 1.72 1.725 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 Next >>
     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 2024-05-10 07:28:45 thru 2024-05-10 07:28:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000