Ingenia Communities Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 4.930 | 4.980 | 4.910 | 4.950 | 4.703 | 1,035,866 |
| 2024-06-04 | 4.910 | 4.960 | 4.860 | 4.860 | 4.617 | 989,086 |
| 2024-06-03 | 4.980 | 5.050 | 4.950 | 4.950 | 4.703 | 1,375,620 |
| 2024-05-31 | 4.880 | 4.885 | 4.780 | 4.830 | 4.589 | 1,876,623 |
| 2024-05-30 | 4.760 | 4.810 | 4.750 | 4.780 | 4.541 | 528,158 |
| 2024-05-29 | 4.760 | 4.840 | 4.760 | 4.770 | 4.532 | 721,559 |
| 2024-05-28 | 4.910 | 4.910 | 4.830 | 4.840 | 4.598 | 536,848 |
| 2024-05-27 | 4.810 | 4.940 | 4.790 | 4.930 | 4.684 | 943,432 |
| 2024-05-24 | 4.800 | 4.820 | 4.700 | 4.720 | 4.484 | 424,007 |
| 2024-05-23 | 4.840 | 4.855 | 4.790 | 4.820 | 4.579 | 563,125 |
| 2024-05-22 | 4.860 | 4.905 | 4.850 | 4.880 | 4.636 | 437,327 |
| 2024-05-21 | 4.900 | 4.945 | 4.860 | 4.900 | 4.655 | 992,055 |
| 2024-05-20 | 4.930 | 4.930 | 4.850 | 4.890 | 4.646 | 959,700 |
| 2024-05-17 | 4.880 | 4.950 | 4.850 | 4.920 | 4.674 | 729,159 |
| 2024-05-16 | 4.960 | 5.010 | 4.930 | 4.970 | 4.722 | 795,355 |
| 2024-05-15 | 4.830 | 4.860 | 4.780 | 4.850 | 4.608 | 245,337 |
| 2024-05-14 | 4.800 | 4.810 | 4.750 | 4.790 | 4.551 | 452,701 |
| 2024-05-13 | 4.820 | 4.850 | 4.790 | 4.820 | 4.579 | 442,842 |
| 2024-05-10 | 4.820 | 4.855 | 4.790 | 4.840 | 4.598 | 244,909 |
| 2024-05-09 | 4.880 | 4.880 | 4.790 | 4.800 | 4.560 | 813,427 |
| 2024-05-08 | 4.740 | 4.870 | 4.720 | 4.870 | 4.627 | 949,231 |
| 2024-05-07 | 4.620 | 4.700 | 4.620 | 4.700 | 4.465 | 1,120,284 |
| 2024-05-06 | 4.630 | 4.660 | 4.580 | 4.590 | 4.361 | 288,588 |
| 2024-05-03 | 4.620 | 4.630 | 4.585 | 4.610 | 4.380 | 738,238 |
| 2024-05-02 | 4.590 | 4.635 | 4.565 | 4.570 | 4.342 | 505,065 |
| 2024-05-01 | 4.570 | 4.610 | 4.540 | 4.590 | 4.361 | 1,846,912 |
| 2024-04-30 | 4.660 | 4.680 | 4.600 | 4.660 | 4.427 | 740,410 |
| 2024-04-29 | 4.600 | 4.670 | 4.580 | 4.670 | 4.437 | 935,586 |
| 2024-04-26 | 4.640 | 4.650 | 4.520 | 4.540 | 4.313 | 964,885 |
| 2024-04-24 | 4.850 | 4.850 | 4.670 | 4.710 | 4.475 | 1,211,929 |
| 2024-04-23 | 4.870 | 4.910 | 4.830 | 4.840 | 4.598 | 913,447 |
| 2024-04-22 | 4.770 | 4.860 | 4.770 | 4.810 | 4.570 | 448,020 |
| 2024-04-19 | 4.810 | 4.810 | 4.655 | 4.700 | 4.465 | 929,588 |
| 2024-04-18 | 4.790 | 4.840 | 4.790 | 4.840 | 4.598 | 493,280 |
| 2024-04-17 | 4.730 | 4.800 | 4.730 | 4.790 | 4.551 | 359,962 |
| 2024-04-16 | 4.780 | 4.780 | 4.700 | 4.730 | 4.494 | 807,305 |
| 2024-04-15 | 4.820 | 4.830 | 4.745 | 4.800 | 4.560 | 1,046,966 |
| 2024-04-12 | 4.930 | 4.930 | 4.820 | 4.850 | 4.608 | 845,017 |
| 2024-04-11 | 4.850 | 4.970 | 4.790 | 4.930 | 4.684 | 726,322 |
| 2024-04-10 | 5.070 | 5.070 | 4.960 | 5.000 | 4.750 | 1,302,470 |
| 2024-04-09 | 5.060 | 5.060 | 5.020 | 5.030 | 4.779 | 304,257 |
| 2024-04-08 | 5.080 | 5.095 | 5.020 | 5.040 | 4.788 | 588,085 |
| 2024-04-05 | 4.940 | 5.090 | 4.940 | 5.080 | 4.826 | 503,984 |
| 2024-04-04 | 5.040 | 5.100 | 5.035 | 5.050 | 4.798 | 268,117 |
| 2024-04-03 | 5.150 | 5.250 | 4.990 | 5.030 | 4.779 | 750,065 |
| 2024-04-02 | 5.180 | 5.230 | 5.150 | 5.190 | 4.931 | 607,536 |
| 2024-03-28 | 5.110 | 5.265 | 5.090 | 5.230 | 4.969 | 941,402 |
| 2024-03-27 | 5.050 | 5.120 | 5.000 | 5.100 | 4.845 | 671,181 |
| 2024-03-26 | 5.090 | 5.125 | 5.060 | 5.080 | 4.826 | 829,012 |
| 2024-03-25 | 5.050 | 5.125 | 5.015 | 5.080 | 4.826 | 869,696 |
| 2024-03-22 | 5.100 | 5.130 | 5.040 | 5.040 | 4.788 | 1,334,402 |
| 2024-03-21 | 5.220 | 5.240 | 5.070 | 5.130 | 4.874 | 1,013,273 |
| 2024-03-20 | 5.120 | 5.180 | 5.060 | 5.140 | 4.883 | 697,561 |
| 2024-03-19 | 5.100 | 5.140 | 5.030 | 5.100 | 4.845 | 774,300 |
| 2024-03-18 | 5.060 | 5.090 | 4.990 | 5.070 | 4.817 | 613,977 |
| 2024-03-15 | 4.930 | 5.070 | 4.930 | 5.070 | 4.817 | 1,763,126 |
| 2024-03-14 | 5.000 | 5.030 | 4.940 | 4.980 | 4.731 | 990,322 |
| 2024-03-13 | 5.040 | 5.110 | 4.990 | 5.010 | 4.760 | 989,910 |
| 2024-03-12 | 5.140 | 5.160 | 5.070 | 5.080 | 4.826 | 566,014 |
| 2024-03-11 | 5.170 | 5.280 | 5.130 | 5.150 | 4.893 | 1,213,896 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.0480 AUD |
| 2026-02-27 | 0.0480 AUD |
| 2025-08-29 | 0.0440 AUD |
| 2025-02-28 | 0.0520 AUD |
| 2024-08-23 | 0.0610 AUD |
| 2024-02-23 | 0.0520 AUD |
| 2023-08-25 | 0.0580 AUD |
| 2023-02-24 | 0.0520 AUD |
| 2022-08-29 | 0.0580 AUD |
| 2022-02-25 | 0.0520 AUD |
| 2021-08-23 | 0.0550 AUD |
| 2021-02-19 | 0.0500 AUD |
| 2020-08-21 | 0.0440 AUD |
| 2020-02-21 | 0.0560 AUD |
| 2019-08-23 | 0.0580 AUD |
| 2019-02-22 | 0.0540 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.