ikeGPS Group Limited Historical Data - IKE | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
ikeGPS Group Limited (IKE)
ikeGPS Group Limited (IKE) Historical

ikeGPS Group Limited (IKE)

0.43

0.015

(3.61%)

Closed 29 June 4:00PM

Delayed by 20 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.015	3.61445783133	0.415	0.43	0.405	19075	0.41040829	DE
4	0.02	4.87804878049	0.41	0.43	0.405	22811	0.41577762	DE
12	0.07	19.4444444444	0.36	0.45	0.36	51555	0.40215997	DE
26	-0.01	-2.27272727273	0.44	0.52	0.32	39144	0.40746517	DE
52	-0.29	-40.2777777778	0.72	0.735	0.32	28794	0.45085043	DE
156	-0.67	-60.9090909091	1.1	1.15	0.32	41198	0.76497869	DE
260	-0.1	-18.8679245283	0.53	1.24	0.32	48386	0.83785725	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719555300	0.43	0.015	3.61	0.415	0.43	0.415	19171
1719468900	0.415	0.0050001	1.22	0.415	0.415	0.415	1310
1719382500	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	12324
1719296100	0.4099999	0	0.00	0.4099999	0.42	0.4099999	34814
1719209700	0.4099999	-0.005	-1.20	0.415	0.415	0.405	40447
1718950500	0.415	0	0.00	0.415	0.415	0.415	5000
1718864100	0.415	0	0.00	0.415	0.415	0.415	2788
1718777700	0.415	-0.005	-1.19	0.425	0.425	0.415	15187
1718691300	0.42	0	0.00	0.42	0.42	0.42	0
1718604900	0.42	0	0.00	0.43	0.43	0.42	34182
1718345700	0.42	0	0.00	0.42	0.425	0.42	48366
1718259300	0.42	0	0.00	0.42	0.42	0.42	1509
1718172900	0.42	0	0.00	0.425	0.425	0.42	759
1718086500	0.42	0	0.00	0.42	0.42	0.42	0
1717740900	0.42	-0.005	-1.18	0.425	0.425	0.42	847
1717654500	0.425	0	0.00	0.425	0.425	0.425	0
1717568100	0.425	0.005	1.19	0.42	0.425	0.42	36450
1717481700	0.42	0.0100001	2.44	0.42	0.42	0.42	29999
1717395300	0.4099999	-0.005	-1.20	0.4099999	0.415	0.4099999	44215
1717136100	0.415	0	0.00	0.4099999	0.42	0.4099999	48177
1717049700	0.415	0	0.00	0.4099999	0.415	0.4099999	9909
1716963300	0.415	0.0050001	1.22	0.42	0.42	0.4099999	67120
1716876900	0.4099999	0.0099999	2.50	0.405	0.4099999	0.405	67614
1716790500	0.4	0.01	2.56	0.395	0.4	0.395	83540
1716531300	0.39	-0.01	-2.50	0.39	0.39	0.39	21961
1716444900	0.4	0	0.00	0.4099999	0.4099999	0.39	71902
1716358500	0.4	0.01	2.56	0.395	0.4	0.395	50740
1716272100	0.39	0	0.00	0.4	0.405	0.39	48300
1716185700	0.39	-0.01	-2.50	0.39	0.39	0.39	77310
1715926500	0.4	-0.01	-2.44	0.4	0.4	0.4	55000
1715840100	0.4099999	-0.01	-2.38	0.42	0.43	0.4099999	16863
1715753700	0.42	-0.005	-1.18	0.425	0.43	0.42	96160
1715667300	0.425	-0.005	-1.16	0.42	0.43	0.42	105000
1715580900	0.43	0.005	1.18	0.43	0.43	0.43	3457
1715321700	0.425	-0.02	-4.49	0.4225	0.43	0.415	39915
1715235300	0.445	-0.005	-1.11	0.44	0.445	0.425	57499
1715148900	0.45	0.01	2.27	0.43	0.45	0.43	95282
1715062500	0.44	0.055	14.29	0.42	0.445	0.415	204961
1714976100	0.385	0.005	1.32	0.38	0.39	0.38	56347
1714716900	0.38	0	0.00	0.38	0.38	0.38	33000
1714630500	0.38	0.01	2.70	0.38	0.385	0.38	400000
1714544100	0.37	-0.01	-2.63	0.37	0.37	0.37	46105
1714457700	0.38	0.01	2.70	0.38	0.38	0.38	1435
1714371300	0.37	-0.01	-2.63	0.38	0.38	0.37	22179
1714112100	0.38	0	0.00	0.385	0.385	0.38	8306
1713939300	0.38	-0.005	-1.30	0.38	0.38	0.38	1
1713852900	0.385	-0.005	-1.28	0.385	0.385	0.385	10000
1713766500	0.39	-0.01	-2.50	0.38	0.39	0.38	10794
1713507300	0.4	0.01	2.56	0.39	0.4099999	0.39	43000
1713420900	0.39	0.0025	0.65	0.38	0.4099999	0.38	122630
1713334500	0.3875	0.0075	1.97	0.385	0.3875	0.38	33494
1713248100	0.38	-0.01	-2.56	0.38	0.38	0.38	77506
1713161700	0.39	0.02	5.41	0.385	0.4099999	0.385	157192
1712902500	0.37	-0.01	-2.63	0.375	0.375	0.37	10650
1712816100	0.38	-0.005	-1.30	0.38	0.38	0.38	69620
1712729700	0.385	0	0.00	0.4	0.4	0.385	50269
1712643300	0.385	0.005	1.32	0.385	0.385	0.385	4000
1712553300	0.38	0	0.00	0.38	0.38	0.38	0
1712294100	0.38	0.02	5.56	0.385	0.385	0.38	98572
1712207700	0.36	-0.02	-5.26	0.36	0.36	0.36	1248
1712121300	0.38	0.06	18.75	0.38	0.38	0.38	49250
1712034900	0.32	0	0.00	0.32	0.32	0.32	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions