Intelligent Living Application Group Inc. - Ordinary Shares (ILAG)

Historical Prices For Intelligent Living Application Group Inc. - Ordinary Shares (ILAG)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.41	0.41	0.37	0.40	5,213	0.40
4/01/2025	0.38	0.39	0.36	0.39	38,061	0.39
3/31/2025	0.36	0.41	0.36	0.37	13,915	0.37
3/28/2025	0.36	0.39	0.36	0.37	10,648	0.37
3/27/2025	0.40	0.43	0.36	0.38	112,551	0.38
3/26/2025	0.40	0.40	0.38	0.38	69,525	0.38
3/25/2025	0.43	0.45	0.39	0.40	99,008	0.40
3/24/2025	0.41	0.48	0.41	0.44	325,966	0.44
3/21/2025	0.41	0.46	0.41	0.42	14,229	0.42
3/20/2025	0.41	0.46	0.41	0.44	48,379	0.44
3/19/2025	0.44	0.44	0.42	0.44	10,818	0.44
3/18/2025	0.40	0.44	0.40	0.44	16,542	0.44
3/17/2025	0.41	0.47	0.40	0.44	15,527	0.44
3/14/2025	0.38	0.48	0.37	0.47	165,202	0.47
3/13/2025	0.45	0.48	0.40	0.45	105,004	0.45
3/12/2025	0.41	0.49	0.41	0.45	86,963	0.45
3/11/2025	0.50	0.50	0.42	0.45	108,864	0.45
3/10/2025	0.48	0.52	0.46	0.48	70,377	0.48
3/07/2025	0.49	0.55	0.48	0.51	206,123	0.51
3/06/2025	0.63	0.68	0.46	0.50	1,824,186	0.50
3/05/2025	0.49	0.55	0.48	0.54	426,776	0.54
3/04/2025	0.50	0.51	0.47	0.50	48,307	0.50
3/03/2025	0.45	0.53	0.41	0.50	164,025	0.50
2/28/2025	0.51	0.57	0.46	0.55	123,393	0.55
2/27/2025	0.58	0.58	0.41	0.52	260,816	0.52
2/26/2025	0.53	0.60	0.50	0.56	478,244	0.56
2/25/2025	0.82	0.84	0.78	0.82	46,035	0.82
2/24/2025	0.83	0.84	0.82	0.83	8,421	0.83
2/21/2025	0.83	0.84	0.75	0.83	12,523	0.83
2/20/2025	0.80	0.84	0.80	0.84	10,540	0.84
2/19/2025	0.84	0.84	0.81	0.84	4,189	0.84
2/18/2025	0.80	0.84	0.73	0.82	14,983	0.82
2/14/2025	0.81	0.81	0.79	0.80	6,145	0.80
2/13/2025	0.80	0.80	0.79	0.79	5,813	0.79
2/12/2025	0.80	0.82	0.74	0.77	21,393	0.77
2/11/2025	0.84	0.84	0.72	0.79	10,843	0.79
2/10/2025	0.76	0.83	0.72	0.81	17,733	0.81
2/07/2025	0.75	0.82	0.75	0.76	18,580	0.76
2/06/2025	0.85	0.85	0.68	0.76	40,144	0.76
2/05/2025	0.85	0.85	0.67	0.80	24,318	0.80
2/04/2025	0.87	0.87	0.84	0.86	2,282	0.86
2/03/2025	0.84	0.85	0.82	0.84	2,743	0.84
1/31/2025	0.87	0.88	0.82	0.82	10,278	0.82
1/30/2025	0.83	0.87	0.83	0.83	12,324	0.83
1/29/2025	0.83	0.86	0.83	0.84	6,466	0.84
1/28/2025	0.84	0.88	0.83	0.85	5,929	0.85
1/27/2025	0.83	0.88	0.82	0.83	13,618	0.83
1/24/2025	0.87	0.88	0.84	0.84	4,020	0.84
1/23/2025	0.85	0.88	0.80	0.85	18,952	0.85
1/22/2025	0.87	0.87	0.85	0.85	4,198	0.85
1/21/2025	0.86	0.88	0.86	0.87	2,310	0.87
1/17/2025	0.88	0.88	0.85	0.86	2,867	0.86
1/16/2025	0.89	0.89	0.84	0.88	655	0.88
1/15/2025	0.92	0.92	0.85	0.89	14,594	0.89
1/14/2025	0.88	0.89	0.82	0.86	37,187	0.86
1/13/2025	0.88	0.89	0.83	0.84	24,344	0.84
1/10/2025	0.86	0.88	0.85	0.88	4,112	0.88
1/08/2025	0.88	0.90	0.83	0.86	9,284	0.86
1/07/2025	0.90	0.90	0.87	0.89	12,787	0.89
1/06/2025	0.89	0.90	0.82	0.87	14,361	0.87
1/03/2025	0.91	0.91	0.85	0.87	13,643	0.87