Ingenia Communities Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	3.520	3.590	3.510	3.580	3.317	1,323,543
2023-03-27	3.520	3.570	3.510	3.530	3.270	1,727,611
2023-03-24	3.390	3.470	3.390	3.460	3.206	683,769
2023-03-23	3.350	3.470	3.350	3.450	3.196	1,803,485
2023-03-22	3.480	3.480	3.375	3.430	3.178	1,187,836
2023-03-21	3.460	3.480	3.430	3.430	3.178	741,215
2023-03-20	3.430	3.520	3.420	3.420	3.168	768,205
2023-03-17	3.500	3.545	3.435	3.500	3.243	2,152,872
2023-03-16	3.450	3.550	3.450	3.520	3.261	2,470,650
2023-03-15	3.630	3.660	3.490	3.530	3.270	2,615,257
2023-03-14	3.650	3.690	3.560	3.630	3.363	2,234,284
2023-03-13	3.700	3.730	3.660	3.660	3.391	1,393,123
2023-03-10	3.790	3.870	3.720	3.750	3.474	2,048,689
2023-03-09	3.810	3.840	3.760	3.830	3.548	1,165,619
2023-03-08	3.750	3.790	3.740	3.740	3.465	973,550
2023-03-07	3.820	3.900	3.745	3.810	3.530	1,164,405
2023-03-06	3.860	3.925	3.795	3.870	3.585	1,745,043
2023-03-03	3.770	3.840	3.700	3.800	3.520	1,467,033
2023-03-02	3.780	3.830	3.750	3.820	3.539	1,772,596
2023-03-01	3.930	3.970	3.790	3.790	3.511	1,416,372
2023-02-28	4.000	4.210	3.950	3.960	3.669	1,895,943
2023-02-27	4.040	4.070	3.980	4.030	3.734	1,460,976
2023-02-24	4.090	4.100	4.040	4.060	3.761	1,598,667
2023-02-23	3.980	4.110	3.850	4.050	3.704	2,150,705
2023-02-22	3.870	4.045	3.840	4.010	3.667	2,485,806
2023-02-21	3.720	4.050	3.610	4.000	3.658	3,480,096
2023-02-17	4.550	4.640	4.530	4.620	4.225	532,078
2023-02-16	4.530	4.670	4.530	4.670	4.271	1,056,250
2023-02-15	4.630	4.630	4.510	4.530	4.143	340,334
2023-02-14	4.600	4.630	4.550	4.580	4.189	817,259
2023-02-13	4.560	4.570	4.530	4.560	4.170	408,795
2023-02-10	4.570	4.580	4.515	4.580	4.189	334,617
2023-02-09	4.520	4.630	4.500	4.580	4.189	374,482
2023-02-08	4.640	4.650	4.590	4.600	4.207	329,857
2023-02-07	4.650	4.700	4.570	4.580	4.189	537,850
2023-02-06	4.850	4.850	4.670	4.670	4.271	440,166
2023-02-03	4.850	4.900	4.815	4.870	4.454	1,291,196
2023-02-02	4.750	4.770	4.670	4.750	4.344	1,053,360
2023-02-01	4.750	4.750	4.615	4.660	4.262	365,102
2023-01-31	4.700	4.730	4.600	4.620	4.225	621,172
2023-01-30	4.660	4.710	4.645	4.680	4.280	474,564
2023-01-27	4.490	4.700	4.490	4.660	4.262	550,576
2023-01-25	4.700	4.720	4.640	4.680	4.280	570,869
2023-01-24	4.650	4.670	4.575	4.620	4.225	552,309
2023-01-23	4.680	4.700	4.550	4.640	4.244	406,256
2023-01-20	4.760	4.870	4.635	4.640	4.244	348,181
2023-01-19	4.660	4.710	4.660	4.690	4.289	499,282
2023-01-18	4.670	4.720	4.520	4.700	4.298	843,359
2023-01-17	4.530	4.660	4.500	4.660	4.262	599,319
2023-01-16	4.580	4.600	4.540	4.600	4.207	909,769
2023-01-13	4.810	4.820	4.510	4.540	4.152	462,778
2023-01-12	4.540	4.640	4.520	4.590	4.198	711,769
2023-01-11	4.490	4.580	4.470	4.570	4.179	383,204
2023-01-10	4.490	4.530	4.450	4.510	4.125	419,374
2023-01-09	4.590	4.700	4.460	4.490	4.106	216,280
2023-01-06	4.510	4.560	4.435	4.450	4.070	405,005
2023-01-05	4.590	4.645	4.550	4.600	4.207	655,748
2023-01-04	4.600	4.600	4.475	4.520	4.134	647,194
2023-01-03	4.540	4.540	4.450	4.460	4.079	419,122
2022-12-30	4.600	4.600	4.470	4.470	4.088	545,179

← NewerPage 16 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.