ASX, IKE End of Day and Historical Share Prices [Ikegps Group Limited]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, IKE:

05 Sep 2025

LAST: 0.8000	CHANGE: 0.01	OPEN: 0.8150	HIGH: 0.8150	ASK: 0.8950	VOLUME: 132.8K
LAST: 0.8000	CHG(%): 1.23	PREV: 0.8100	LOW: 0.7900	BID: 0.8500

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	0.8150	0.8150	0.7900	0.8000	132.8K
04 Sep 25	0.7900	0.8100	0.7250	0.8100	164.3K
03 Sep 25	0.7900	0.7900	0.7800	0.7900	92.5K
02 Sep 25	0.7900	0.8000	0.7700	0.7900	232.2K
01 Sep 25	0.8050	0.8050	0.7900	0.8000	61.5K
29 Aug 25	0.7950	0.8050	0.7500	0.8050	137.4K
28 Aug 25	0.8200	0.8200	0.7850	0.7950	247.7K
27 Aug 25	0.8200	0.8200	0.8200	0.8200	3.63M
26 Aug 25	0.8600	0.8600	0.8500	0.8600	45.6K
25 Aug 25	0.8650	0.8750	0.8600	0.8750	162.8K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.80
MA10:	0.81
MA20:	0.85
MA50:	0.88
MA100:	0.85
MA200:	0.74
STO9:	14.29
STO14:	11.76
RSI14:	37.84
WPR14:	-88.24
MTM14:	-0.06
ROC14:	-0.06
ATR:	0.03
Week High:	0.82
Week Low:	0.73
Month High:	0.95
Month Low:	0.73
Year High:	1.00
Year Low:	0.50