Ingenia Communities Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	5.090	5.215	5.080	5.180	4.921	1,491,316
2024-03-07	5.000	5.060	4.930	5.060	4.807	2,100,176
2024-03-06	4.960	4.960	4.900	4.930	4.684	466,853
2024-03-05	4.880	4.930	4.850	4.930	4.684	1,104,920
2024-03-04	4.860	4.930	4.840	4.860	4.617	665,525
2024-03-01	4.870	4.890	4.790	4.870	4.627	795,160
2024-02-29	4.730	4.840	4.690	4.840	4.598	2,544,537
2024-02-28	4.820	4.820	4.660	4.750	4.513	864,190
2024-02-27	4.900	4.920	4.780	4.830	4.589	823,362
2024-02-26	4.970	4.970	4.865	4.900	4.655	1,240,666
2024-02-23	4.880	4.920	4.825	4.880	4.636	2,018,082
2024-02-22	4.960	4.980	4.880	4.900	4.606	1,282,628
2024-02-21	4.880	4.900	4.790	4.900	4.606	1,396,016
2024-02-20	4.700	4.820	4.670	4.810	4.521	747,060
2024-02-19	4.870	4.870	4.710	4.730	4.446	830,096
2024-02-16	4.850	4.900	4.790	4.820	4.531	1,256,869
2024-02-15	4.750	4.780	4.710	4.740	4.455	871,453
2024-02-14	4.470	4.700	4.470	4.680	4.399	949,378
2024-02-13	4.640	4.690	4.615	4.680	4.399	1,298,245
2024-02-12	4.600	4.640	4.550	4.610	4.333	463,435
2024-02-09	4.570	4.580	4.520	4.550	4.277	4,807,830
2024-02-08	4.570	4.600	4.500	4.570	4.296	606,852
2024-02-07	4.490	4.610	4.485	4.550	4.277	818,050
2024-02-06	4.380	4.450	4.370	4.450	4.183	425,837
2024-02-05	4.370	4.450	4.340	4.440	4.173	586,671
2024-02-02	4.340	4.500	4.330	4.470	4.202	938,901
2024-02-01	4.410	4.415	4.290	4.320	4.061	1,054,198
2024-01-31	4.410	4.510	4.400	4.480	4.211	917,725
2024-01-30	4.320	4.420	4.290	4.410	4.145	1,057,520
2024-01-29	4.320	4.330	4.255	4.320	4.061	1,206,115
2024-01-25	4.350	4.350	4.290	4.300	4.042	871,426
2024-01-24	4.340	4.350	4.230	4.340	4.079	859,461
2024-01-23	4.370	4.380	4.305	4.320	4.061	928,594
2024-01-22	4.450	4.450	4.370	4.390	4.126	489,757
2024-01-19	4.450	4.480	4.360	4.390	4.126	591,577
2024-01-18	4.500	4.525	4.410	4.410	4.145	1,186,828
2024-01-17	4.540	4.605	4.540	4.570	4.296	645,555
2024-01-16	4.510	4.580	4.510	4.560	4.286	504,175
2024-01-15	4.560	4.580	4.510	4.540	4.267	335,930
2024-01-12	4.530	4.600	4.500	4.570	4.296	664,507
2024-01-11	4.590	4.600	4.540	4.590	4.314	683,069
2024-01-10	4.490	4.570	4.475	4.530	4.258	553,135
2024-01-09	4.460	4.490	4.430	4.460	4.192	476,857
2024-01-08	4.370	4.400	4.355	4.370	4.108	348,749
2024-01-05	4.400	4.420	4.360	4.390	4.126	580,882
2024-01-04	4.380	4.410	4.330	4.390	4.126	476,150
2024-01-03	4.420	4.435	4.350	4.350	4.089	680,540
2024-01-02	4.450	4.480	4.420	4.450	4.183	375,804
2023-12-29	4.510	4.510	4.420	4.450	4.183	640,557
2023-12-28	4.520	4.520	4.445	4.480	4.211	489,549
2023-12-27	4.380	4.435	4.330	4.430	4.164	564,290
2023-12-22	4.290	4.340	4.260	4.320	4.061	558,514
2023-12-21	4.280	4.280	4.180	4.280	4.023	1,984,984
2023-12-20	4.290	4.290	4.175	4.200	3.948	937,655
2023-12-19	4.200	4.220	4.160	4.200	3.948	1,561,340
2023-12-18	4.270	4.270	4.150	4.180	3.929	1,248,769
2023-12-15	4.310	4.310	4.260	4.280	4.023	2,469,805
2023-12-14	4.300	4.320	4.240	4.270	4.014	2,097,648
2023-12-13	4.190	4.210	4.180	4.200	3.948	707,063
2023-12-12	4.160	4.225	4.145	4.170	3.920	775,615

← NewerPage 12 of 22 · 1,261 trading daysOlder →

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.