tiprankstipranks
ikeGPS Group Ltd (NZ:IKE)
:IKE
New Zealand Market
IKE
ikeGPS Group Ltd
RESEARCH TOOLSreports
Want to see NZ:IKE full AI Analyst Report?

ikeGPS Group Ltd (IKE) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 20, 2026
1.21
1.21
1.19
1.21
1.21
0.00%
21,142
0.16
May 19, 2026
1.22
1.22
1.21
1.21
1.21
-0.82%
18,713
0.14
May 18, 2026
1.23
1.23
1.20
1.22
1.22
-0.81%
132,857
1.00
May 15, 2026
1.24
1.24
1.23
1.23
1.23
-0.40%
16,261
0.12
May 14, 2026
1.21
1.24
1.21
1.24
1.24
+2.92%
5,105
0.04
May 13, 2026
1.21
1.21
1.20
1.20
1.20
-1.23%
25,807
0.19
May 12, 2026
1.23
1.23
1.22
1.22
1.22
-1.62%
293
<0.01
May 11, 2026
1.23
1.24
1.23
1.24
1.24
+1.23%
2,006,445
19.41
May 08, 2026
1.26
1.26
1.22
1.22
1.22
-2.79%
16,260
0.16
May 07, 2026
1.28
1.28
1.26
1.26
1.26
-1.18%
25,866
0.25
May 06, 2026
1.29
1.29
1.27
1.27
1.27
-1.17%
22,881
0.22
May 05, 2026
1.20
1.30
1.20
1.29
1.29
+6.20%
302,092
3.08
May 04, 2026
1.21
1.21
1.21
1.21
1.21
-0.82%
3,462
0.04
May 01, 2026
1.22
1.22
1.21
1.22
1.22
0.00%
118,667
0.92
Apr 30, 2026
1.22
1.23
1.22
1.22
1.22
0.00%
135,729
1.07
Apr 29, 2026
1.20
1.22
1.20
1.22
1.22
+2.52%
1,750,686
17.74
Apr 28, 2026
1.13
1.19
1.13
1.19
1.19
+5.31%
684,775
7.72
Apr 27, 2026
1.13
1.13
1.12
1.13
1.13
0.00%
0
0.00
Apr 24, 2026
1.13
1.13
1.12
1.13
1.13
0.00%
209,015
2.42
Apr 23, 2026
1.08
1.13
1.08
1.13
1.13
+4.63%
145,488
1.73
Apr 22, 2026
1.10
1.10
1.08
1.08
1.08
-1.82%
85,341
1.03
Apr 21, 2026
1.08
1.10
1.08
1.10
1.10
+0.92%
74,066
0.91
Apr 20, 2026
1.05
1.09
1.03
1.09
1.09
+4.81%
40,365
0.49
Apr 17, 2026
1.04
1.04
1.04
1.04
1.04
0.00%
109,313
1.37
Apr 16, 2026
1.02
1.04
1.00
1.04
1.04
+1.96%
1,443,457
25.22
Apr 15, 2026
0.99
1.03
0.99
1.02
1.02
+2.00%
50,166
0.89
Apr 14, 2026
1.00
1.00
1.00
1.00
1.00
+1.01%
504
<0.01
Apr 13, 2026
0.99
0.99
0.99
0.99
0.99
+1.02%
406
<0.01
Apr 10, 2026
1.00
1.01
0.98
0.98
0.98
-2.00%
76,809
1.34
Apr 09, 2026
1.01
1.02
1.00
1.00
1.00
0.00%
9,429
0.16
Apr 08, 2026
0.97
1.00
0.94
1.00
1.00
+4.17%
131,026
2.35
Apr 07, 2026
0.93
0.96
0.93
0.96
0.96
+4.92%
80,005
1.44
Apr 06, 2026
0.92
0.92
0.89
0.92
0.92
0.00%
0
0.00
Apr 03, 2026
0.92
0.92
0.89
0.92
0.92
0.00%
0
0.00
Apr 02, 2026
0.90
0.92
0.89
0.92
0.92
+1.10%
35,206
0.63
Apr 01, 2026
0.91
0.91
0.91
0.91
0.91
-1.09%
2,053
0.04
Mar 31, 2026
0.92
0.92
0.90
0.92
0.92
0.00%
0
0.00
Mar 30, 2026
0.92
0.92
0.92
0.92
0.92
-0.54%
35
<0.01
Mar 27, 2026
0.92
0.93
0.92
0.92
0.92
0.00%
2,093
0.04
Mar 26, 2026
0.93
0.93
0.92
0.92
0.92
0.00%
29,787
0.54
Mar 25, 2026
0.90
0.92
0.89
0.92
0.92
+2.22%
35,721
0.65
Mar 24, 2026
0.90
0.92
0.90
0.90
0.90
0.00%
0
0.00
Mar 23, 2026
0.92
0.92
0.90
0.90
0.90
-2.17%
11,605
0.21
Mar 20, 2026
0.95
0.95
0.92
0.92
0.92
-2.13%
35,172
0.65
Mar 19, 2026
0.94
0.94
0.94
0.94
0.94
-1.05%
35,083
0.63
Mar 18, 2026
0.96
0.96
0.94
0.95
0.95
-1.04%
50,064
0.88
Mar 17, 2026
0.96
0.96
0.94
0.96
0.96
0.00%
0
0.00
Mar 16, 2026
0.96
0.97
0.96
0.96
0.96
0.00%
60,350
0.98
Mar 13, 2026
0.96
0.96
0.96
0.96
0.96
+0.52%
6,506
0.10
Mar 12, 2026
0.99
0.99
0.95
0.96
0.96
-2.55%
20,458
0.33
Rows:
50