Ingenia Communities Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	3.760	3.870	3.750	3.830	3.548	851,072
2023-06-23	3.960	3.960	3.750	3.790	3.511	1,053,805
2023-06-22	4.040	4.040	3.940	3.980	3.687	1,051,871
2023-06-21	4.060	4.115	4.040	4.040	3.743	1,001,961
2023-06-20	4.130	4.130	4.035	4.050	3.752	597,483
2023-06-19	4.050	4.060	4.010	4.050	3.752	355,214
2023-06-16	4.010	4.065	4.000	4.040	3.743	1,282,448
2023-06-15	4.000	4.020	3.960	4.000	3.706	1,336,152
2023-06-14	4.050	4.085	3.965	3.990	3.697	681,991
2023-06-13	4.070	4.080	3.995	4.030	3.734	664,854
2023-06-09	3.970	4.040	3.970	4.020	3.724	1,129,110
2023-06-08	4.140	4.160	3.940	3.960	3.669	1,772,163
2023-06-07	4.180	4.180	4.065	4.080	3.780	823,196
2023-06-06	4.220	4.220	4.150	4.150	3.845	867,047
2023-06-05	4.290	4.290	4.220	4.240	3.928	387,519
2023-06-02	4.200	4.230	4.190	4.210	3.900	574,482
2023-06-01	4.220	4.250	4.160	4.180	3.873	960,299
2023-05-31	4.280	4.280	4.180	4.200	3.891	1,739,331
2023-05-30	4.310	4.370	4.260	4.270	3.956	442,909
2023-05-29	4.360	4.370	4.315	4.320	4.002	465,628
2023-05-26	4.280	4.315	4.220	4.290	3.974	612,346
2023-05-25	4.280	4.330	4.280	4.310	3.993	717,598
2023-05-24	4.310	4.350	4.300	4.310	3.993	652,595
2023-05-23	4.350	4.395	4.335	4.380	4.058	369,307
2023-05-22	4.340	4.340	4.295	4.320	4.002	514,581
2023-05-19	4.330	4.360	4.295	4.340	4.021	249,167
2023-05-18	4.380	4.380	4.275	4.310	3.993	688,406
2023-05-17	4.320	4.375	4.310	4.340	4.021	565,561
2023-05-16	4.370	4.400	4.350	4.370	4.049	375,362
2023-05-15	4.400	4.430	4.380	4.390	4.067	542,215
2023-05-12	4.480	4.510	4.370	4.440	4.113	1,371,167
2023-05-11	4.330	4.440	4.330	4.440	4.113	1,346,722
2023-05-10	4.260	4.370	4.260	4.310	3.993	1,949,266
2023-05-09	4.430	4.430	4.330	4.330	4.012	1,175,912
2023-05-08	4.400	4.470	4.380	4.420	4.095	1,189,667
2023-05-05	4.400	4.410	4.360	4.400	4.076	828,881
2023-05-04	4.270	4.340	4.255	4.340	4.021	1,087,086
2023-05-03	4.240	4.275	4.210	4.250	3.937	981,669
2023-05-02	4.290	4.330	4.230	4.230	3.919	832,142
2023-05-01	4.320	4.360	4.290	4.320	4.002	913,928
2023-04-28	4.230	4.270	4.175	4.270	3.956	1,250,480
2023-04-27	4.100	4.160	4.100	4.150	3.845	1,187,877
2023-04-26	4.100	4.130	4.070	4.100	3.798	6,112,662
2023-04-24	4.050	4.165	4.030	4.140	3.835	1,277,525
2023-04-21	4.060	4.070	4.000	4.050	3.752	1,372,882
2023-04-20	4.040	4.070	4.010	4.030	3.734	1,302,248
2023-04-19	3.920	4.000	3.910	3.990	3.697	759,431
2023-04-18	3.950	4.000	3.930	3.970	3.678	1,119,411
2023-04-17	4.000	4.010	3.950	3.990	3.697	551,434
2023-04-14	3.960	4.010	3.950	3.980	3.687	1,145,853
2023-04-13	3.880	3.980	3.860	3.970	3.678	1,148,895
2023-04-12	3.950	3.965	3.850	3.860	3.576	1,206,666
2023-04-11	3.970	3.970	3.915	3.940	3.650	895,329
2023-04-06	3.910	3.930	3.850	3.880	3.595	1,337,777
2023-04-05	3.910	3.930	3.860	3.900	3.613	828,110
2023-04-04	3.820	3.890	3.790	3.860	3.576	828,742
2023-04-03	3.820	3.840	3.770	3.800	3.520	1,037,621
2023-03-31	3.670	3.780	3.670	3.770	3.493	1,547,970
2023-03-30	3.620	3.680	3.620	3.650	3.382	1,360,731
2023-03-29	3.570	3.600	3.560	3.590	3.326	926,983

← NewerPage 15 of 22 · 1,264 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.