Stock listing
ASX:IGL IVE Group Ltd. Share Price
Follow IVE Group Ltd. into a list and get an email when it puts out news.
Share price · ASX:IGL
$2.27 AUD -0.01 (-0.2%)
Delayed at least 15 minutes · 10:54 AM GMT+11, Nov 2, 2026
- Day range so far
- $2.25 – $2.29 AUDDelayed at least 15 minutes · 10:54 AM GMT+11, Nov 2, 2026
- Volume
- 23,017 sharesDelayed at least 15 minutes · 10:54 AM GMT+11, Nov 2, 2026
- Market cap
- $347.3M AUDDelayed at least 15 minutes · 10:54 AM GMT+11, Nov 2, 2026 · price × 153.3M shares outstanding
- 52-week range
- $2.22 – $3.19 AUDLowest and highest trades, Nov 3, 2025 – Nov 1, 2026
- Traded on an average day
- $441,361 AUDMedian day 131,256 shares · last 3 months, Aug 3, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Oct 30, 2026 · ASX:IGL · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $2.27 | +0.01 | +0.4% | $2.28 | $2.30 | $2.27 | 116,245 | |
| $2.26 | +0.01 | +0.4% | $2.26 | $2.275 | $2.24 | 109,814 | |
| $2.25 | 0.00 | 0.0% | $2.26 | $2.29 | $2.25 | 205,612 | |
| $2.25 | 0.00 | 0.0% | $2.25 | $2.26 | $2.23 | 81,477 | |
| $2.25 | -0.04 | -1.7% | $2.30 | $2.30 | $2.25 | 226,739 | |
| $2.29 | +0.02 | +0.9% | $2.30 | $2.31 | $2.26 | 63,650 | |
| $2.27 | -0.03 | -1.3% | $2.30 | $2.30 | $2.27 | 113,255 | |
| $2.30 | +0.01 | +0.4% | $2.30 | $2.31 | $2.26 | 324,608 | |
| $2.29 | +0.01 | +0.4% | $2.28 | $2.32 | $2.25 | 244,281 | |
| $2.28 | -0.02 | -0.9% | $2.28 | $2.30 | $2.28 | 161,136 | |
| $2.30 | +0.08 | +3.6% | $2.27 | $2.30 | $2.26 | 211,166 | |
| $2.22 | -0.14 | -5.9% | $2.35 | $2.38 | $2.22 | 1,500,403 | |
| $2.36 | -0.01 | -0.4% | $2.36 | $2.37 | $2.30 | 226,373 | |
| $2.37 | +0.06 | +2.6% | $2.31 | $2.37 | $2.31 | 273,656 | |
| $2.31 | -0.05 | -2.1% | $2.37 | $2.37 | $2.31 | 104,201 | |
| $2.36 | +0.03 | +1.3% | $2.37 | $2.39 | $2.29 | 148,131 | |
| $2.33 | -0.07 | -2.9% | $2.35 | $2.36 | $2.325 | 139,438 | |
| $2.40 | +0.05 | +2.1% | $2.40 | $2.40 | $2.34 | 146,106 | |
| $2.35 | -0.04 | -1.7% | $2.39 | $2.43 | $2.35 | 231,727 | |
| $2.39 | -0.01 | -0.4% | $2.41 | $2.41 | $2.38 | 50,261 | |
| $2.40 | 0.00 | 0.0% | $2.40 | $2.43 | $2.40 | 112,966 | |
| $2.40 | -0.02 | -0.8% | $2.40 | $2.44 | $2.38 | 79,352 | |
| $2.42 | +0.09 | +3.9% | $2.31 | $2.44 | $2.31 | 144,863 | |
| $2.33 | 0.00 | 0.0% | $2.32 | $2.34 | $2.31 | 132,933 | |
| $2.33 | 0.00 | 0.0% | $2.34 | $2.37 | $2.32 | 131,256 | |
| $2.33 | -0.03 | -1.3% | $2.36 | $2.38 | $2.33 | 116,331 | |
| $2.36 | -0.04 | -1.7% | $2.38 | $2.38 | $2.36 | 24,165 | |
| $2.40 | 0.00 | 0.0% | $2.41 | $2.42 | $2.34 | 268,963 | |
| $2.40 | +0.02 | +0.8% | $2.39 | $2.41 | $2.38 | 118,244 | |
| $2.38 | -0.02 | -0.8% | $2.40 | $2.41 | $2.36 | 258,104 | |
| $2.40 | +0.01 | +0.4% | $2.41 | $2.45 | $2.39 | 103,902 | |
| $2.39 | +0.05 | +2.1% | $2.34 | $2.40 | $2.34 | 98,329 | |
| $2.34 | -0.07 | -2.9% | $2.42 | $2.425 | $2.32 | 255,387 | |
| $2.41 | 0.00 | 0.0% | $2.41 | $2.445 | $2.40 | 117,710 | |
| $2.41 | -0.01 | -0.4% | $2.42 | $2.44 | $2.38 | 101,339 | |
| $2.42 | -0.08 | -3.2% | $2.49 | $2.49 | $2.42 | 168,939 | |
| $2.50 | -0.04 | -1.6% | $2.55 | $2.56 | $2.50 | 66,663 | |
| $2.54 | -0.24 | -8.6% | $2.66 | $2.68 | $2.51 | 431,092 | |
| $2.78 | -0.04 | -1.4% | $2.83 | $2.85 | $2.76 | 114,108 | |
| $2.82 | +0.08 | +2.9% | $2.73 | $2.89 | $2.73 | 219,237 | |
| $2.74 | 0.00 | 0.0% | $2.74 | $2.77 | $2.71 | 69,913 | |
| $2.74 | +0.02 | +0.7% | $2.73 | $2.77 | $2.70 | 145,100 | |
| $2.72 | +0.07 | +2.6% | $2.66 | $2.74 | $2.58 | 504,453 | |
| $2.65 | +0.01 | +0.4% | $2.64 | $2.69 | $2.60 | 168,364 | |
| $2.64 | 0.00 | 0.0% | $2.64 | $2.70 | $2.63 | 178,477 | |
| $2.64 | -0.03 | -1.1% | $2.65 | $2.70 | $2.64 | 152,001 | |
| $2.67 | -0.05 | -1.8% | $2.75 | $2.80 | $2.635 | 222,647 | |
| $2.72 | -0.21 | -7.2% | $2.90 | $2.92 | $2.60 | 866,529 | |
| $2.93 | +0.05 | +1.7% | $2.89 | $2.93 | $2.88 | 30,811 | |
| $2.88 | -0.02 | -0.7% | $2.90 | $2.93 | $2.88 | 117,975 | |
| $2.90 | -0.04 | -1.4% | $2.94 | $2.94 | $2.89 | 21,846 | |
| $2.94 | +0.07 | +2.4% | $2.88 | $2.94 | $2.87 | 26,008 | |
| $2.87 | -0.02 | -0.7% | $2.91 | $2.915 | $2.87 | 60,644 | |
| $2.89 | +0.02 | +0.7% | $2.87 | $2.92 | $2.87 | 119,290 | |
| $2.87 | -0.07 | -2.4% | $2.94 | $2.97 | $2.86 | 77,639 | |
| $2.94 | +0.05 | +1.7% | $2.90 | $2.96 | $2.89 | 66,162 | |
| $2.89 | -0.07 | -2.4% | $2.88 | $2.935 | $2.88 | 43,279 | |
| $2.96 | +0.06 | +2.1% | $2.89 | $2.96 | $2.89 | 80,724 | |
| $2.90 | -0.02 | -0.7% | $2.91 | $2.96 | $2.90 | 43,940 | |
| $2.92 | +0.03 | +1.0% | $2.86 | $2.97 | $2.86 | 42,830 | |
| $2.89 | -0.09 | -3.0% | $2.95 | $2.96 | $2.88 | 83,425 | |
| $2.98 | +0.03 | +1.0% | $2.945 | $2.98 | $2.93 | 136,022 | |
| $2.95 | +0.02 | +0.7% | $2.93 | $2.98 | $2.93 | 178,390 | |
| $2.93 | +0.08 | +2.8% | $2.87 | $2.93 | $2.87 | 188,992 | |
| $2.85 | +0.05 | +1.8% | $2.84 | $2.88 | $2.79 | 146,928 |
- Ticker
- ASX:IGL
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Advertising & marketing
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Sep 20, 2026
Scheme Implementation Deed
Latest deck · Sep 21, 2026
Merger or Acquisition (September 2026)
Merger or acquisition · 16 slides
Latest news
Scheme Implementation Deed
Sep 20, 2026
Closed $2.38 (-0.8%) on Sep 21, 2026
Investor Presentation - Proposed Motio Acquisition
Sep 20, 2026
Closed $2.38 (-0.8%) on Sep 21, 2026
Proposed Motio acqn, expansion to Digital Out of Home
Sep 20, 2026
Closed $2.38 (-0.8%) on Sep 21, 2026
FY26 Results Presentation
Aug 25, 2026
Closed $2.72 (-7.2%) on Aug 26, 2026
Financial Results for the Year Ending 30 June 2026
Aug 25, 2026
Closed $2.72 (-7.2%) on Aug 26, 2026
F26 Appendix 4E, Financial Statements, Sustainability Report
Aug 25, 2026
Closed $2.72 (-7.2%) on Aug 26, 2026
Investor Presentation Half Year Results (31 December 2025)
Feb 24, 2026
Closed $2.93 (-1.3%) on Feb 25, 2026
IVE Group Announces Half Year Results to 31 December 2025
Feb 24, 2026
Closed $2.93 (-1.3%) on Feb 25, 2026
Appendix 4D and Half Year Results to 31 December 2025
Feb 24, 2026
Closed $2.93 (-1.3%) on Feb 25, 2026
Daily Press Acquisition expands Creative & Content offering
Dec 21, 2025
Closed $2.97 (+3.5%) on Dec 22, 2025
Decks
Merger or Acquisition (September 2026)
Merger or acquisition · 16 slides · Sep 21, 2026
FY2026 Earnings Presentation
Earnings · 34 slides · Aug 26, 2026
H1 FY2026 Earnings Presentation
Earnings · 33 slides · Feb 25, 2026
Shareholder Meeting (November 2025)
Shareholder meeting · 20 slides · Nov 25, 2025
IVE Group Ltd. on 6ix
- Sector
- Telecom & media
- Industry
- Advertising & marketing
- News releases
- 11 in the last 12 months · 108 in all · newest Sep 20, 2026 · oldest 2016
- Decks
- 45 decks · latest Sep 21, 2026
Log in to ask 6ix AI your own questions about IVE Group Ltd.