Intelligent Living Application Group Inc. (ILAG)

ILAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.47	0.49	0.40	0.40	0.40	-20.30%	1,859,261
May 9, 2025	0.37	0.98	0.35	0.51	0.51	31.13%	49,733,721
May 8, 2025	0.36	0.39	0.35	0.39	0.39	4.00%	39,777
May 7, 2025	0.36	0.39	0.35	0.37	0.37	1.93%	58,282
May 6, 2025	0.37	0.39	0.36	0.36	0.36	-4.39%	19,897
May 5, 2025	0.38	0.39	0.38	0.38	0.38	-0.03%	5,125
May 2, 2025	0.37	0.40	0.37	0.38	0.38	-0.37%	8,212
May 1, 2025	0.37	0.40	0.37	0.38	0.38	0.26%	4,743
Apr 30, 2025	0.38	0.40	0.37	0.38	0.38	1.47%	20,399
Apr 29, 2025	0.38	0.40	0.37	0.38	0.38	-2.37%	9,308
Apr 28, 2025	0.38	0.41	0.38	0.38	0.38	-1.89%	12,103
Apr 25, 2025	0.42	0.42	0.36	0.39	0.39	-1.76%	23,066
Apr 24, 2025	0.40	0.42	0.38	0.40	0.40	3.51%	13,615
Apr 23, 2025	0.39	0.39	0.36	0.39	0.39	4.19%	14,183
Apr 22, 2025	0.40	0.40	0.36	0.37	0.37	-5.26%	18,577
Apr 21, 2025	0.36	0.39	0.36	0.39	0.39	7.71%	35,779
Apr 17, 2025	0.35	0.42	0.35	0.36	0.36	2.55%	537,611
Apr 16, 2025	0.35	0.37	0.35	0.35	0.35	0.46%	14,801
Apr 15, 2025	0.37	0.37	0.35	0.35	0.35	-4.96%	8,798
Apr 14, 2025	0.40	0.40	0.35	0.37	0.37	5.36%	123,080
Apr 11, 2025	0.35	0.39	0.35	0.35	0.35	-1.85%	14,932
Apr 10, 2025	0.37	0.37	0.35	0.36	0.36	-5.89%	34,122
Apr 9, 2025	0.37	0.39	0.37	0.38	0.38	-2.31%	6,924
Apr 8, 2025	0.39	0.39	0.37	0.39	0.39	6.34%	6,210
Apr 7, 2025	0.36	0.37	0.36	0.37	0.37	1.27%	20,546
Apr 4, 2025	0.39	0.39	0.36	0.36	0.36	-2.46%	43,809
Apr 3, 2025	0.41	0.43	0.37	0.37	0.37	-7.43%	6,459
Apr 2, 2025	0.41	0.41	0.37	0.40	0.40	1.86%	5,213
Apr 1, 2025	0.38	0.39	0.36	0.39	0.39	6.11%	38,061
Mar 31, 2025	0.36	0.41	0.36	0.37	0.37	-	13,915
Mar 28, 2025	0.36	0.39	0.36	0.37	0.37	-2.35%	10,648
Mar 27, 2025	0.40	0.43	0.36	0.38	0.38	-0.55%	112,551
Mar 26, 2025	0.40	0.40	0.38	0.38	0.38	-3.69%	69,555
Mar 25, 2025	0.43	0.45	0.39	0.40	0.40	-9.99%	99,008
Mar 24, 2025	0.41	0.48	0.41	0.44	0.44	4.37%	325,966
Mar 21, 2025	0.41	0.46	0.41	0.42	0.42	-4.27%	14,229
Mar 20, 2025	0.41	0.46	0.41	0.44	0.44	-	48,380
Mar 19, 2025	0.44	0.44	0.42	0.44	0.44	1.13%	10,818
Mar 18, 2025	0.40	0.44	0.40	0.44	0.44	-1.78%	16,542
Mar 17, 2025	0.41	0.47	0.40	0.44	0.44	-5.54%	15,527
Mar 14, 2025	0.38	0.48	0.37	0.47	0.47	3.40%	165,202
Mar 13, 2025	0.45	0.48	0.40	0.45	0.45	0.95%	105,004
Mar 12, 2025	0.42	0.49	0.42	0.45	0.45	-0.15%	86,963
Mar 11, 2025	0.50	0.50	0.42	0.45	0.45	-6.44%	109,053
Mar 10, 2025	0.48	0.52	0.46	0.48	0.48	-5.31%	70,190
Mar 7, 2025	0.49	0.55	0.48	0.51	0.51	0.79%	206,123
Mar 6, 2025	0.63	0.68	0.46	0.50	0.50	-6.67%	1,830,453
Mar 5, 2025	0.49	0.55	0.48	0.54	0.54	8.00%	556,734
Mar 4, 2025	0.50	0.51	0.47	0.50	0.50	0.73%	48,569
Mar 3, 2025	0.45	0.53	0.41	0.50	0.50	-8.92%	164,106

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.