Ingenia Communities Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	4.120	4.160	4.090	4.160	3.910	669,591
2023-12-08	4.100	4.100	4.050	4.080	3.835	831,157
2023-12-07	4.120	4.150	4.100	4.130	3.882	1,239,972
2023-12-06	4.090	4.160	4.060	4.120	3.873	1,578,242
2023-12-05	4.120	4.150	4.020	4.060	3.816	602,709
2023-12-04	4.100	4.170	4.070	4.150	3.901	1,170,578
2023-12-01	4.090	4.100	4.030	4.060	3.816	1,257,612
2023-11-30	4.180	4.180	4.090	4.130	3.882	1,065,576
2023-11-29	4.120	4.120	4.060	4.110	3.863	1,003,295
2023-11-28	4.010	4.080	4.010	4.080	3.835	536,702
2023-11-27	4.130	4.140	4.000	4.000	3.760	518,752
2023-11-24	4.130	4.135	4.095	4.130	3.882	409,159
2023-11-23	4.120	4.150	4.090	4.110	3.863	639,831
2023-11-22	4.150	4.180	4.110	4.110	3.863	3,168,653
2023-11-21	4.340	4.340	4.170	4.180	3.929	1,402,455
2023-11-20	4.300	4.350	4.290	4.310	4.051	563,477
2023-11-17	4.270	4.350	4.140	4.300	4.042	628,435
2023-11-16	4.300	4.310	4.230	4.290	4.032	1,007,644
2023-11-15	4.220	4.300	4.220	4.300	4.042	510,424
2023-11-14	4.140	4.190	4.130	4.160	3.910	741,849
2023-11-13	4.070	4.110	4.060	4.100	3.854	1,484,023
2023-11-10	4.010	4.100	4.010	4.070	3.826	552,535
2023-11-09	4.160	4.160	4.020	4.090	3.844	965,528
2023-11-08	4.020	4.160	4.020	4.080	3.835	625,127
2023-11-07	4.000	4.110	4.000	4.110	3.863	896,910
2023-11-06	4.120	4.190	4.070	4.090	3.844	795,192
2023-11-03	4.210	4.210	4.080	4.120	3.873	699,517
2023-11-02	3.970	4.080	3.960	4.060	3.816	924,759
2023-11-01	3.900	3.960	3.880	3.920	3.685	538,645
2023-10-31	3.880	3.920	3.840	3.900	3.666	1,329,791
2023-10-30	3.810	3.865	3.790	3.860	3.628	669,227
2023-10-27	3.910	3.910	3.800	3.850	3.619	2,610,012
2023-10-26	3.900	3.950	3.860	3.860	3.628	1,587,842
2023-10-25	3.900	3.955	3.900	3.930	3.694	868,423
2023-10-24	3.870	3.920	3.850	3.890	3.656	1,019,495
2023-10-23	3.860	3.900	3.840	3.870	3.638	506,061
2023-10-20	3.890	3.940	3.830	3.900	3.666	1,165,569
2023-10-19	3.850	3.910	3.820	3.880	3.647	2,002,511
2023-10-18	3.920	3.960	3.905	3.910	3.675	2,343,281
2023-10-17	3.910	3.950	3.840	3.920	3.685	2,472,029
2023-10-16	3.930	3.960	3.900	3.900	3.666	1,122,296
2023-10-13	4.000	4.015	3.930	3.960	3.722	45,988,527
2023-10-12	4.250	4.250	4.160	4.190	3.938	857,861
2023-10-11	4.200	4.270	4.170	4.210	3.957	891,941
2023-10-10	4.140	4.210	4.110	4.200	3.948	667,293
2023-10-09	4.060	4.100	4.045	4.090	3.844	770,807
2023-10-06	4.050	4.080	4.030	4.060	3.816	734,829
2023-10-05	4.070	4.090	4.025	4.060	3.816	883,653
2023-10-04	4.050	4.070	4.000	4.050	3.807	693,102
2023-10-03	4.070	4.090	4.035	4.070	3.826	767,104
2023-10-02	4.180	4.205	4.130	4.170	3.920	741,660
2023-09-29	4.190	4.200	4.140	4.200	3.948	1,817,428
2023-09-28	4.150	4.200	4.080	4.160	3.910	475,004
2023-09-27	4.130	4.220	4.130	4.210	3.957	610,991
2023-09-26	4.200	4.210	4.140	4.160	3.910	873,770
2023-09-25	4.110	4.220	4.100	4.220	3.967	366,246
2023-09-22	4.130	4.210	4.130	4.190	3.938	907,798
2023-09-21	4.360	4.380	4.230	4.250	3.995	1,360,865
2023-09-20	4.250	4.260	4.200	4.230	3.976	1,213,571
2023-09-19	4.280	4.280	4.190	4.250	3.995	749,015

← NewerPage 13 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.