Ingenia Communities Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	4.330	4.330	4.250	4.310	4.051	619,058
2023-09-15	4.380	4.390	4.305	4.360	4.098	2,224,540
2023-09-14	4.310	4.340	4.205	4.300	4.042	1,009,168
2023-09-13	4.200	4.350	4.200	4.320	4.061	1,318,387
2023-09-12	4.130	4.300	4.120	4.260	4.004	1,594,519
2023-09-11	4.090	4.130	4.050	4.130	3.882	640,603
2023-09-08	4.150	4.160	4.090	4.100	3.854	894,714
2023-09-07	4.170	4.170	4.070	4.100	3.854	1,274,894
2023-09-06	4.120	4.170	4.110	4.140	3.891	1,760,620
2023-09-05	4.150	4.175	4.080	4.170	3.920	992,133
2023-09-04	4.210	4.250	4.120	4.180	3.929	371,247
2023-09-01	4.160	4.190	4.085	4.170	3.920	1,105,011
2023-08-31	4.130	4.190	4.110	4.170	3.920	1,322,824
2023-08-30	4.110	4.120	4.030	4.120	3.873	1,108,844
2023-08-29	3.980	4.040	3.940	4.020	3.779	932,999
2023-08-28	4.000	4.000	3.940	3.970	3.732	394,495
2023-08-25	3.950	3.970	3.855	3.970	3.732	1,791,265
2023-08-24	4.120	4.120	3.940	4.030	3.734	1,645,920
2023-08-23	4.250	4.280	3.980	4.030	3.734	1,765,138
2023-08-22	4.000	4.250	4.000	4.220	3.910	976,149
2023-08-21	4.030	4.070	4.020	4.040	3.743	630,503
2023-08-18	3.960	4.060	3.960	4.030	3.734	477,188
2023-08-17	4.020	4.060	3.965	4.050	3.752	1,005,891
2023-08-16	4.100	4.105	4.000	4.030	3.734	1,793,993
2023-08-15	4.190	4.230	4.090	4.140	3.835	1,390,855
2023-08-14	4.240	4.290	4.155	4.210	3.900	582,613
2023-08-11	4.220	4.300	4.220	4.280	3.965	295,844
2023-08-10	4.200	4.290	4.160	4.240	3.928	533,076
2023-08-09	4.160	4.210	4.150	4.200	3.891	783,830
2023-08-08	4.160	4.180	4.130	4.180	3.873	856,721
2023-08-07	4.120	4.180	4.100	4.150	3.845	299,420
2023-08-04	4.060	4.150	4.030	4.140	3.835	880,324
2023-08-03	4.050	4.050	4.000	4.050	3.752	606,769
2023-08-02	4.060	4.100	4.050	4.060	3.761	610,953
2023-08-01	4.050	4.110	4.050	4.100	3.798	475,781
2023-07-31	4.090	4.090	4.040	4.080	3.780	445,346
2023-07-28	4.160	4.160	4.000	4.050	3.752	6,833,549
2023-07-27	3.960	4.210	3.960	4.210	3.900	827,740
2023-07-26	4.020	4.020	3.900	3.940	3.650	2,212,770
2023-07-25	4.140	4.140	3.990	4.020	3.724	776,511
2023-07-24	4.120	4.180	4.100	4.120	3.817	828,963
2023-07-21	3.940	4.105	3.940	4.100	3.798	569,192
2023-07-20	3.980	3.995	3.910	3.920	3.632	696,331
2023-07-19	3.940	3.950	3.880	3.940	3.650	564,019
2023-07-18	3.950	3.950	3.895	3.900	3.613	389,601
2023-07-17	3.960	3.960	3.890	3.950	3.659	430,996
2023-07-14	3.950	3.970	3.860	3.960	3.669	655,618
2023-07-13	3.810	3.900	3.790	3.900	3.613	674,265
2023-07-12	3.800	3.800	3.750	3.760	3.483	461,001
2023-07-11	3.720	3.770	3.690	3.770	3.493	392,006
2023-07-10	3.650	3.690	3.580	3.670	3.400	686,044
2023-07-07	3.790	3.800	3.640	3.660	3.391	642,161
2023-07-06	3.970	3.970	3.840	3.850	3.567	766,660
2023-07-05	4.040	4.060	3.995	4.010	3.715	658,266
2023-07-04	3.990	4.045	3.990	4.040	3.743	378,790
2023-07-03	3.980	4.030	3.940	4.010	3.715	792,037
2023-06-30	3.990	4.005	3.945	3.980	3.687	661,962
2023-06-29	4.040	4.085	3.970	4.000	3.706	901,863
2023-06-28	3.960	4.050	3.960	4.040	3.743	969,115
2023-06-27	3.870	3.970	3.850	3.950	3.659	1,013,731

← NewerPage 14 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.