(IGL) IVE GROUP LIMITED Daily Prices...
 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 3rd May 2024
Latest price with VOLUME for IGL .. Friday 3rd 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 |
| 2024-May-03 Fri
| ###
| ###
| ###
| ###
| 141,745
| 0
| ###
| ###
| 0.0 |
| 2024-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-May-01 Wed
| ###
| ###
| ###
| ###
| 150,856
| 0
| 79.0
| 79.0
| 0.0 |
| 2024-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
| 2024-Apr-26 Fri
| ###
| ###
| ###
| ###
| 22,577
| 0
| ###
| ###
| 0.0 |
| 2024-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
| 2024-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
| 2024-Apr-19 Fri
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
| 2024-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
| 2024-Apr-17 Wed
| ###
| 2.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Apr-16 Tue
| ###
| ###
| ###
| ###
| 144,978
| 0
| ###
| ###
| 0.0 |
| 2024-Apr-15 Mon
| ###
| ###
| ###
| ###
| 242,821
| 0
| 24.8
| 24.8
| 0.0 |
| 2024-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
| 2024-Apr-11 Thu
| ###
| ###
| ###
| ###
| 141,629
| 0
| ###
| ###
| 0.0 |
| 2024-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Apr-08 Mon
| ###
| ###
| ###
| ###
| 64,427
| 0
| 32.7
| 32.7
| 0.0 |
| 2024-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
| 2024-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Apr-02 Tue
| ###
| 2.2
| ###
| 2.2
|
|
| 72.7
| 72.7
| 0.2 |
| 2024-Mar-28 Thu
| ###
| ###
| ###
| ###
| 85,381
| 0
| 62.8
| 62.8
| 0.0 |
| 2024-Mar-27 Wed
| ###
| ###
| ###
| ###
| 96,773
| 0
| ###
| ###
| 0.0 |
| 2024-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
| 2024-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Mar-22 Fri
| ###
| ###
| ###
| ###
| 87,951
| 0
| ###
| ###
| 0.0 |
| 2024-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
| 2024-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Mar-14 Thu
| 2.22
| 2.22
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
| 2024-Mar-13 Wed
| 2.22
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
| 2024-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Mar-11 Mon
| ###
| ###
| ###
| ###
| 158,286
| 0
| 76.7
| 76.7
| 0.0 |
| 2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| 248,178
| 0
| ###
| ###
| 0.0 |
| 2024-Mar-07 Thu
| ###
| ###
| 2.285
| 2.29
|
|
| 27.7
| 27.7
| ### |
| 2024-Mar-06 Wed
| 2.27
| ###
| 2.26
| ###
| 343,182
| ###
| ###
| ###
| 0.0 |
| 2024-Mar-05 Tue
| 2.26
| ###
| 2.24
| 2.25
|
|
| ###
| ###
| ### |
| 2024-Mar-04 Mon
| 2.23
| 2.25
| ###
| 2.23
|
|
| 68.2
| 68.2
| ### |
| 2024-Mar-01 Fri
| 2.21
| 2.26
| 2.2
| 2.23
| 118,640
| ###
| 72.2
| 72.2
| ### |
| 2024-Feb-29 Thu
| ###
| 2.22
| ###
| 2.21
|
|
| 69.5
| 69.5
| 0.2 |
| 2024-Feb-28 Wed
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Feb-27 Tue
| ###
| ###
| ###
| ###
| 525,720
| 0
| ###
| ###
| 0.0 |
| 2024-Feb-26 Mon
| ###
| ###
| ###
| ###
| 969,849
| 0
| ###
| ###
| 0.0 |
| 2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 162,623
| 0
| 80.5
| 80.5
| 0.0 |
| 2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 112,024
| 0
| ###
| ###
| 0.0 |
| 2024-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
| 2024-Feb-20 Tue
| 2.2
| 2.2
| ###
| ###
| 77,485
| ###
| ###
| ###
| 0.0 |
| 2024-Feb-19 Mon
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
| 2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 223,646
| 0
| 78.5
| 78.5
| 0.0 |
| 2024-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Feb-14 Wed
| ###
| ###
| ###
| ###
| 49,253
| 0
| ###
| ###
| 0.0 |
| 2024-Feb-13 Tue
| ###
| ###
| ###
| ###
| 36,444
| 0
| ###
| ###
| 0.0 |
| 2024-Feb-12 Mon
| ###
| 2.21
| ###
| ###
| 111,343
| ###
| ###
| ###
| 0.0 |
| 2024-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
| 2024-Feb-08 Thu
| ###
| ###
| ###
| ###
| 122,653
| 0
| ###
| ###
| 0.0 |
| 2024-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
| 2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| 92,345
| 0
| 27.0
| 27.0
| 0.0 |
| 2024-Feb-05 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Feb-02 Fri
| ###
| 2.21
| ###
| ###
| 102,048
| ###
| ###
| ###
| 0.0 |
| 2024-Feb-01 Thu
| ###
| 2.2
| ###
| ###
| 182,771
| 201,048
| ###
| ###
| 0.0 |
| 2024-Jan-31 Wed
| ###
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Jan-30 Tue
| ###
| ###
| ###
| ###
| 175,122
| 0
| 84.6
| 84.6
| 0.0 |
| 2024-Jan-29 Mon
| ###
| ###
| ###
| ###
| 171,475
| 0
| 85.8
| 85.8
| 0.0 |
| 2024-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Jan-23 Tue
| ###
| ###
| 2.025
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Jan-22 Mon
| ###
| ###
| 2
| ###
|
|
| 73.0
| 73.0
| 0.0 |
| 2024-Jan-19 Fri
| ###
| ###
| ###
| ###
| 201,527
| 0
| ###
| ###
| 0.0 |
| 2024-Jan-18 Thu
| ###
| ###
| ###
| 2
|
|
| 20.3
| 20.3
| 0.1 |
| 2024-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
| 2024-Jan-16 Tue
| ###
| ###
| ###
| ###
| 231,840
| 0
| 84.8
| 84.8
| 0.0 |
| 2024-Jan-15 Mon
| ###
| ###
| ###
| ###
| 189,444
| 0
| ###
| ###
| 0.0 |
| 2024-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
| 2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| 100,645
| 0
| ###
| ###
| 0.0 |
| 2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| 76,941
| 0
| 80.5
| 80.5
| 0.0 |
| 2024-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Jan-08 Mon
| ###
| ###
| ###
| ###
| 166,287
| 0
| 36.7
| 36.7
| 0.0 |
| 2024-Jan-05 Fri
| ###
| ###
| ###
| 2
| 34,577
| 0
| 28.5
| 28.5
| 0.1 |
| 2024-Jan-04 Thu
| 2
| ###
| ###
| ###
| 57,357
| 0
| 29.4
| 29.4
| 0.0 |
| 2024-Jan-03 Wed
| ###
| 2
| ###
| ###
| 132,883
| 132,883
| ###
| ###
| 0.0 |
| 2024-Jan-02 Tue
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2023-Dec-29 Fri
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
| 2023-Dec-28 Thu
| ###
| ###
| ###
| ###
| 96,545
| 0
| 18.6
| 18.6
| 0.0 |
| 2023-Dec-27 Wed
| ###
| ###
| ###
| ###
| 93,983
| 0
| 18.6
| 18.6
| 0.0 |
| 2023-Dec-22 Fri
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
| 2023-Dec-21 Thu
| ###
| ###
| ###
| ###
| 41,923
| 0
| ###
| ###
| 0.0 |
| 2023-Dec-20 Wed
| ###
| ###
| ###
| ###
| 129,751
| 0
| 67.5
| 67.5
| 0.0 |
| 2023-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
| 2023-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2023-Dec-15 Fri
| ###
| ###
| 1.985
| ###
| 364,350
| ###
| 82.6
| 82.6
| 0.0 |
| 2023-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2023-Dec-13 Wed
| ###
| 1.9925
| 1.955
| ###
| 75,750
| ###
| 71.6
| 71.6
| 0.0 |
| 2023-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
| 2023-Dec-11 Mon
| ###
| 1.9825
| ###
| ###
| 294,441
| ###
| ###
| ###
| 0.0 |
| 2023-Dec-08 Fri
| ###
| ###
| ###
| 1.975
|
|
| ###
| ###
| ### |
| 2023-Dec-07 Thu
| ###
| ###
| ###
| ###
| 397,544
| 0
| ###
| ###
| 0.0 |
| 2023-Dec-06 Wed
| 2
| 2
| ###
| ###
| 189,076
| 189,076
| ###
| ###
| 0.0 |
| 2023-Dec-05 Tue
| ###
| ###
| ###
| ###
| 305,121
| 0
| ###
| ###
| 0.0 |
| 2023-Dec-04 Mon
| 2
| ###
| ###
| ###
| 375,979
| 0
| ###
| ###
| 0.0 |
| 2023-Dec-01 Fri
| 1.985
| 2
| ###
| 1.985
| 438,287
| 438,287
| ###
| ###
| ### |
| 2023-Nov-30 Thu
| ###
| ###
| 1.955
| ###
| 384,676
| 376,020
| ###
| ###
| 0.0 |
| 2023-Nov-29 Wed
| 2
| ###
| ###
| ###
| 438,277
| 0
| 71.9
| 71.9
| 0.0 |
| 2023-Nov-28 Tue
| ###
| ###
| ###
| ###
| 1,201,452
| 0
| 87.1
| 87.1
| 0.0 |
| 2023-Nov-27 Mon
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
| 2023-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
| 2023-Nov-23 Thu
| ###
| ###
| ###
| ###
| 202,882
| 0
| ###
| ###
| 0.0 |
| 2023-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2023-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 146,977
| 0
| ###
| ###
| 0.0 |
| 2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| 89,053
| 0
| 26.6
| 26.6
| 0.0 |
| 2023-Nov-16 Thu
| ###
| ###
| ###
| ###
| 235,345
| 0
| ###
| ###
| 0.0 |
| 2023-Nov-15 Wed
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
| 2023-Nov-14 Tue
| ###
| ###
| ###
| ###
| 34,889
| 0
| ###
| ###
| 0.0 |
| 2023-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| 40.3
| 40.3
| 0.0 |
| 2023-Nov-10 Fri
| ###
| ###
| ###
| ###
| 52,751
| 0
| ###
| ###
| 0.0 |
| 2023-Nov-09 Thu
| ###
| ###
| ###
| ###
| 149,682
| 0
| ###
| ###
| 0.0 |
| 2023-Nov-08 Wed
| 1.925
| 1.945
| ###
| 1.945
|
|
| ###
| ###
| 0.1 |
| 2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 51,943
| 0
| ###
| ###
| 0.0 |
| 2023-Nov-06 Mon
| ###
| ###
| 1.885
| ###
|
|
| 85.8
| 85.8
| 0.0 |
| 2023-Nov-03 Fri
| 1.89
| ###
| 1.875
| 1.885
| 140,543
| 131,759
| 29.4
| 29.4
| 0.1 |
| 2023-Nov-02 Thu
| ###
| ###
| ###
| ###
| 139,386
| 0
| ###
| ###
| 0.0 |
| 2023-Nov-01 Wed
| 1.85
| ###
| 1.83
| ###
|
|
| ###
| ###
| 0.0 |
| 2023-Oct-31 Tue
| 1.88
| ###
| 1.83
| 1.85
|
|
| 26.5
| 26.5
| 0.1 |
| 2023-Oct-30 Mon
| ###
| ###
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
| 2023-Oct-27 Fri
| 1.875
| 1.945
| 1.845
| 1.945
| 180,622
| 342,278
| 87.1
| 87.1
| 0.1 |
| 2023-Oct-26 Thu
| 1.83
| ###
| 1.81
| 1.875
| 311,675
| ###
| ###
| ###
| ### |
| 2023-Oct-25 Wed
| 1.79
| 1.875
| ###
| 1.83
| 313,372
| 293,786
| 83.6
| 83.6
| ### |
| 2023-Oct-24 Tue
| 1.77
| 1.78
| 1.75
| 1.755
| 174,547
| 308,075
| 27.1
| 27.1
| 0.1 |
| 2023-Oct-23 Mon
| ###
| ###
| 1.76
| 1.77
| 166,721
| ###
| ###
| ###
| ### |
| 2023-Oct-20 Fri
| ###
| ###
| 1.785
| ###
| 65,974
| 58,881
| ###
| ###
| 0.0 |
| 2023-Oct-19 Thu
| 1.84
| 1.845
| 1.8
| ###
|
|
| 22.5
| 22.5
| 0.0 |
| 2023-Oct-18 Wed
| ###
| 1.88
| 1.8
| 1.87
| 232,786
| 428,326
| 89.6
| 89.6
| ### |
| 2023-Oct-17 Tue
| ###
| 1.85
| 1.78
| ###
|
|
| 77.5
| 77.5
| 0.0 |
| 2023-Oct-16 Mon
| ###
| 1.85
| 1.785
| 1.785
| 100,750
| ###
| ###
| ###
| 0.1 |
| 2023-Oct-13 Fri
| ###
| ###
| 1.825
| 1.83
| 133,525
| 121,841
| 10.7
| 10.7
| ### |
| 2023-Oct-12 Thu
| 1.79
| 1.855
| 1.78
| 1.845
| 210,925
| 383,356
| ###
| ###
| ### |
| 2023-Oct-11 Wed
| 1.785
| 1.8
| 1.77
| ###
| 146,522
| 261,541
| ###
| ###
| 0.0 |
| 2023-Oct-10 Tue
| 1.73
| ###
| ###
| 1.79
| 321,325
| 0
| 88.4
| 88.4
| 0.1 |
| 2023-Oct-09 Mon
| 1.745
| 1.76
| ###
| 1.7
|
|
| ###
| ###
| ### |
| 2023-Oct-06 Fri
| 1.77
| 1.77
| 1.72
| 1.745
| 316,054
| ###
| 26.1
| 26.1
| 0.1 |
| 2023-Oct-05 Thu
| 1.84
| 1.84
| 1.755
| 1.755
| 300,951
| 540,959
| ###
| ###
| 0.1 |
| 2023-Oct-04 Wed
| 1.86
| 1.86
| 1.81
| 1.82
|
|
| 26.4
| 26.4
| ### |
| 2023-Oct-03 Tue
| ###
| ###
| 1.85
| 1.85
|
|
| 14.4
| 14.4
| 0.1 |
| 2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| 44,179
| 0
| 22.1
| 22.1
| 0.0 |
| 2023-Sep-29 Fri
| 1.87
| 1.945
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
| 2023-Sep-28 Thu
| 1.89
| ###
| ###
| 1.87
| 153,524
| 0
| ###
| ###
| ### |
Server processing from 2024-05-05 06:09:30 thru 2024-05-05 06:09:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|