NASDAQ : IBG
Innovation Beverage Group Limited — Price history
Consumer Staples · Beverages - Wineries & Distilleries · Australia
Last price 0.8499 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.54M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Innovation Beverage Group Limited (IBG) closed at 0.8499 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.8946 | 0.9675 | 0.8499 | 0.8499 | 37,586 | -11.01% |
| 2026-10-29 | 0.981 | 1 | 0.8622 | 0.955 | 113,032 | -6.37% |
| 2026-10-28 | 0.989 | 1.05 | 0.8227 | 1.02 | 289,523 | +9.34% |
| 2026-10-27 | 0.9 | 1.02 | 0.8636 | 0.9329 | 81,994 | +3.66% |
| 2026-10-26 | 0.8985 | 0.9 | 0.8242 | 0.9 | 29,620 | +3.45% |
| 2026-10-23 | 0.879 | 0.9036 | 0.86 | 0.87 | 50,001 | +7.41% |
| 2026-10-22 | 0.76 | 0.8101 | 0.7503 | 0.81 | 41,957 | +3.57% |
| 2026-10-21 | 0.808 | 0.808 | 0.7562 | 0.7821 | 6,305 | -3.21% |
| 2026-10-20 | 0.8589 | 0.8749 | 0.7308 | 0.808 | 5,757 | +4.60% |
| 2026-10-19 | 0.7801 | 0.828 | 0.75 | 0.7725 | 21,310 | -4.64% |
| 2026-10-16 | 0.88 | 0.88 | 0.81 | 0.8101 | 11,677 | -4.41% |
| 2026-10-15 | 0.88 | 0.89 | 0.831 | 0.8475 | 8,511 | +3.15% |
| 2026-10-14 | 0.82 | 0.86 | 0.7305 | 0.8216 | 14,567 | -6.64% |
| 2026-10-13 | 0.9 | 0.9 | 0.7101 | 0.88 | 34,430 | +2.33% |
| 2026-10-12 | 0.88 | 0.88 | 0.86 | 0.86 | 4,658 | -1.71% |
| 2026-10-09 | 0.8701 | 0.8899 | 0.8501 | 0.875 | 6,101 | -2.78% |
| 2026-10-08 | 0.8852 | 0.9 | 0.8499 | 0.9 | 18,990 | +0.00% |
| 2026-10-07 | 0.89 | 0.93 | 0.87 | 0.9 | 9,486 | +1.12% |
| 2026-10-06 | 0.98 | 0.98 | 0.89 | 0.89 | 29,326 | -6.32% |
| 2026-10-05 | 0.8602 | 0.95 | 0.8601 | 0.95 | 13,119 | +11.76% |
| 2026-10-02 | 0.867 | 0.9 | 0.822 | 0.85 | 9,674 | -4.77% |
| 2026-10-01 | 0.94 | 0.94 | 0.8852 | 0.8926 | 6,183 | -3.40% |
| 2026-09-30 | 0.92 | 0.95 | 0.8625 | 0.924 | 18,854 | +0.43% |
| 2026-09-29 | 0.9012 | 0.9383 | 0.83 | 0.92 | 55,999 | -1.60% |
| 2026-09-28 | 0.9486 | 1 | 0.9124 | 0.935 | 7,418 | -2.10% |
| 2026-09-25 | 0.9301 | 0.9599 | 0.9301 | 0.9551 | 37,720 | -1.03% |
| 2026-09-24 | 0.95 | 0.965 | 0.9301 | 0.965 | 3,755 | +1.57% |
| 2026-09-23 | 0.97 | 0.97 | 0.8982 | 0.9501 | 6,278 | -1.03% |
| 2026-09-22 | 0.95 | 0.9794 | 0.8782 | 0.96 | 22,162 | +5.49% |
| 2026-09-21 | 0.9581 | 0.9786 | 0.85 | 0.91 | 39,293 | -9.90% |
| 2026-09-18 | 1.03 | 1.03 | 0.991 | 1.01 | 15,987 | -1.94% |
| 2026-09-17 | 1.04 | 1.06 | 1.02 | 1.03 | 23,222 | -1.90% |
| 2026-09-16 | 0.975 | 1.06 | 0.9525 | 1.05 | 81,854 | +7.69% |
| 2026-09-15 | 0.9671 | 1 | 0.95 | 0.975 | 47,224 | +0.00% |
| 2026-09-14 | 0.9549 | 1 | 0.9501 | 0.975 | 28,334 | +1.55% |
| 2026-09-11 | 1.013 | 1.013 | 0.9601 | 0.9601 | 28,306 | -3.99% |
| 2026-09-10 | 0.9397 | 1.02 | 0.9397 | 1 | 41,804 | +1.50% |
| 2026-09-09 | 1 | 1.001 | 0.9305 | 0.9852 | 2,114 | -1.48% |
| 2026-09-08 | 1.03 | 1.03 | 0.9601 | 1 | 14,788 | +0.00% |
| 2026-09-04 | 0.98 | 1 | 0.9301 | 1 | 69,799 | +7.46% |
| 2026-09-03 | 0.9295 | 1.02 | 0.9295 | 0.9306 | 17,953 | -4.06% |
| 2026-09-02 | 0.9544 | 0.99 | 0.95 | 0.97 | 31,554 | +1.63% |
| 2026-09-01 | 0.962 | 1.01 | 0.9501 | 0.9544 | 5,452 | -7.34% |
| 2026-08-31 | 1 | 1.03 | 0.9501 | 1.03 | 14,317 | +0.98% |
| 2026-08-28 | 1.01 | 1.05 | 0.97 | 1.02 | 29,851 | +0.00% |
| 2026-08-27 | 1.039 | 1.04 | 0.981 | 1.02 | 28,805 | -2.86% |
| 2026-08-26 | 0.9955 | 1.07 | 0.95 | 1.05 | 97,480 | +8.64% |
| 2026-08-25 | 0.9298 | 1.01 | 0.901 | 0.9665 | 44,491 | +1.75% |
| 2026-08-24 | 0.93 | 0.98 | 0.8762 | 0.9499 | 66,249 | -5.01% |
| 2026-08-21 | 0.8235 | 1 | 0.8001 | 1 | 5,611,207 | +15.93% |
| 2026-08-20 | 0.89 | 0.97 | 0.86 | 0.8626 | 50,163 | -5.05% |
| 2026-08-19 | 0.95 | 0.97 | 0.8853 | 0.9085 | 44,474 | -1.09% |
| 2026-08-18 | 0.8709 | 0.9399 | 0.8708 | 0.9185 | 20,991 | +2.06% |
| 2026-08-17 | 0.9313 | 0.9607 | 0.8686 | 0.9 | 26,129 | -3.49% |
| 2026-08-14 | 0.95 | 0.9548 | 0.8856 | 0.9326 | 9,200 | -1.83% |
| 2026-08-13 | 0.8612 | 0.9585 | 0.84 | 0.9499 | 58,436 | +5.56% |
| 2026-08-12 | 0.95 | 0.9993 | 0.8607 | 0.8999 | 37,061 | -0.56% |
| 2026-08-11 | 0.98 | 1.04 | 0.8896 | 0.905 | 959,773 | -5.06% |
| 2026-08-10 | 1.03 | 1.033 | 0.9532 | 0.9532 | 13,855 | -5.62% |
| 2026-08-07 | 1.045 | 1.07 | 0.9806 | 1.01 | 61,448 | -6.48% |
| 2026-08-06 | 0.95 | 1.08 | 0.925 | 1.08 | 86,681 | +16.14% |
| 2026-08-05 | 0.9415 | 0.9415 | 0.8901 | 0.9299 | 1,768 | -2.12% |
| 2026-08-04 | 0.89 | 0.95 | 0.8301 | 0.95 | 15,404 | +6.74% |
| 2026-08-03 | 0.861 | 0.907 | 0.84 | 0.89 | 12,300 | +1.14% |
| 2026-07-31 | 0.83 | 0.9 | 0.83 | 0.88 | 10,259 | +4.12% |
| 2026-07-30 | 0.83 | 0.8452 | 0.75 | 0.8452 | 45,067 | +2.67% |
| 2026-07-29 | 0.9154 | 0.9542 | 0.8232 | 0.8232 | 14,149 | -7.51% |
| 2026-07-28 | 0.915 | 0.915 | 0.88 | 0.89 | 4,008 | -2.73% |
| 2026-07-27 | 0.92 | 0.9399 | 0.82 | 0.915 | 7,435 | +0.01% |
| 2026-07-24 | 0.82 | 0.9455 | 0.82 | 0.915 | 30,459 | +6.34% |
| 2026-07-23 | 0.902 | 0.9229 | 0.7639 | 0.8604 | 9,670 | +3.66% |
| 2026-07-22 | 0.89 | 0.9199 | 0.83 | 0.83 | 17,008 | -6.74% |
| 2026-07-21 | 0.87 | 0.95 | 0.87 | 0.89 | 20,385 | -2.20% |
| 2026-07-20 | 0.86 | 0.9768 | 0.86 | 0.91 | 57,961 | +1.11% |
| 2026-07-17 | 0.95 | 0.999 | 0.8503 | 0.9 | 26,120 | -5.26% |
| 2026-07-16 | 0.9813 | 1.05 | 0.95 | 0.95 | 66,149 | -3.33% |
| 2026-07-15 | 1.03 | 1.03 | 0.9827 | 0.9827 | 14,638 | -1.26% |
| 2026-07-14 | 0.98 | 1.03 | 0.9301 | 0.9952 | 43,062 | +0.53% |
| 2026-07-13 | 1.01 | 1.045 | 0.9241 | 0.99 | 126,548 | -1.98% |
| 2026-07-10 | 1.03 | 1.05 | 1.01 | 1.01 | 52,623 | -1.94% |
| 2026-07-09 | 1.16 | 1.21 | 1.03 | 1.03 | 424,386 | -10.43% |
| 2026-07-08 | 1.07 | 1.175 | 1.039 | 1.15 | 141,562 | +9.52% |
| 2026-07-07 | 1.06 | 1.06 | 1.02 | 1.05 | 37,484 | +3.96% |
| 2026-07-06 | 1.025 | 1.04 | 1.01 | 1.01 | 40,907 | +0.00% |
| 2026-07-02 | 1.05 | 1.05 | 0.981 | 1.01 | 132,672 | -3.81% |
| 2026-07-01 | 1.11 | 1.11 | 1.04 | 1.05 | 74,213 | -4.55% |
| 2026-06-30 | 1.12 | 1.15 | 1.065 | 1.1 | 126,278 | -0.90% |
| 2026-06-29 | 1.06 | 1.14 | 1.06 | 1.11 | 25,679 | +2.78% |
| 2026-06-26 | 1.095 | 1.1 | 1.054 | 1.08 | 41,633 | +2.86% |
| 2026-06-25 | 1.159 | 1.159 | 1.05 | 1.05 | 114,249 | -7.89% |
| 2026-06-24 | 1.15 | 1.17 | 1.13 | 1.14 | 198,943 | +0.88% |
| 2026-06-23 | 1.08 | 1.18 | 1.08 | 1.13 | 67,583 | +1.80% |
| 2026-06-22 | 1.12 | 1.2 | 1.1 | 1.11 | 152,770 | -4.31% |
| 2026-06-18 | 1.18 | 1.22 | 1.12 | 1.16 | 643,766 | +0.87% |
| 2026-06-17 | 1.16 | 1.22 | 1.11 | 1.15 | 82,744 | -2.13% |
| 2026-06-16 | 1.19 | 1.195 | 1.065 | 1.175 | 281,772 | -2.89% |
| 2026-06-15 | 1.18 | 1.3 | 1.18 | 1.21 | 209,256 | -0.82% |
| 2026-06-12 | 1.29 | 1.33 | 1.16 | 1.22 | 329,841 | -10.29% |
| 2026-06-11 | 1.21 | 1.39 | 1.042 | 1.36 | 431,358 | +12.40% |
| 2026-06-10 | 1.1 | 1.24 | 1.08 | 1.21 | 1,017,458 | +0.83% |
| 2026-06-09 | 1.21 | 1.24 | 1.177 | 1.2 | 104,197 | +0.00% |
| 2026-06-08 | 1.16 | 1.28 | 1.15 | 1.2 | 271,143 | +3.45% |
| 2026-06-05 | 1.06 | 1.2 | 1.06 | 1.16 | 183,078 | +7.41% |
| 2026-06-04 | 1.055 | 1.128 | 1.05 | 1.08 | 112,981 | -0.92% |
| 2026-06-03 | 1.04 | 1.1 | 0.9801 | 1.09 | 158,271 | +5.83% |
| 2026-06-02 | 0.9424 | 1.065 | 0.9424 | 1.03 | 248,497 | +9.01% |
| 2026-06-01 | 0.87 | 0.96 | 0.8499 | 0.9449 | 191,635 | +11.03% |
| 2026-05-29 | 0.8529 | 0.882 | 0.85 | 0.851 | 149,372 | -3.22% |
| 2026-05-28 | 0.7324 | 0.8896 | 0.7269 | 0.8793 | 178,985 | +18.03% |
| 2026-05-27 | 0.7798 | 0.7851 | 0.74 | 0.745 | 95,221 | -6.89% |
| 2026-05-26 | 0.81 | 0.83 | 0.78 | 0.8001 | 64,477 | -2.55% |
| 2026-05-22 | 0.8699 | 0.8699 | 0.8106 | 0.821 | 39,145 | -4.53% |
| 2026-05-21 | 0.8604 | 0.8715 | 0.8573 | 0.86 | 22,474 | +0.58% |
| 2026-05-20 | 0.836 | 0.899 | 0.836 | 0.855 | 74,746 | +0.29% |
| 2026-05-19 | 0.8184 | 0.884 | 0.8013 | 0.8525 | 86,207 | +3.96% |
| 2026-05-18 | 0.85 | 0.88 | 0.8108 | 0.82 | 42,175 | -1.20% |
| 2026-05-15 | 0.8501 | 0.8832 | 0.81 | 0.83 | 80,879 | -3.71% |
| 2026-05-14 | 0.8643 | 0.89 | 0.8105 | 0.862 | 154,628 | -2.05% |
| 2026-05-13 | 0.8003 | 0.8901 | 0.8003 | 0.88 | 84,422 | +6.82% |
| 2026-05-12 | 0.85 | 0.852 | 0.7635 | 0.8238 | 114,159 | -5.42% |