Ingenia Communities Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 4.600 | 4.600 | 4.470 | 4.470 | 4.088 | 545,179 |
| 2022-12-29 | 4.410 | 4.510 | 4.385 | 4.510 | 4.125 | 920,045 |
| 2022-12-28 | 4.350 | 4.485 | 4.350 | 4.440 | 4.061 | 357,325 |
| 2022-12-23 | 4.410 | 4.480 | 4.400 | 4.460 | 4.079 | 377,433 |
| 2022-12-22 | 4.470 | 4.500 | 4.420 | 4.470 | 4.088 | 978,639 |
| 2022-12-21 | 4.400 | 4.490 | 4.270 | 4.410 | 4.033 | 869,022 |
| 2022-12-20 | 4.360 | 4.390 | 4.220 | 4.220 | 3.859 | 722,930 |
| 2022-12-19 | 4.400 | 4.410 | 4.330 | 4.380 | 4.006 | 503,078 |
| 2022-12-16 | 4.430 | 4.450 | 4.340 | 4.340 | 3.969 | 1,093,924 |
| 2022-12-15 | 4.340 | 4.450 | 4.330 | 4.450 | 4.070 | 1,475,766 |
| 2022-12-14 | 4.400 | 4.430 | 4.355 | 4.390 | 4.015 | 665,036 |
| 2022-12-13 | 4.450 | 4.450 | 4.380 | 4.390 | 4.015 | 381,386 |
| 2022-12-12 | 4.450 | 4.450 | 4.340 | 4.400 | 4.024 | 729,989 |
| 2022-12-09 | 4.300 | 4.400 | 4.230 | 4.400 | 4.024 | 1,666,579 |
| 2022-12-08 | 4.330 | 4.360 | 4.270 | 4.320 | 3.951 | 1,070,014 |
| 2022-12-07 | 4.190 | 4.320 | 4.110 | 4.300 | 3.933 | 930,517 |
| 2022-12-06 | 4.380 | 4.400 | 4.320 | 4.340 | 3.969 | 1,013,775 |
| 2022-12-05 | 4.340 | 4.400 | 4.320 | 4.400 | 4.024 | 691,290 |
| 2022-12-02 | 4.340 | 4.380 | 4.285 | 4.310 | 3.942 | 761,400 |
| 2022-12-01 | 4.410 | 4.470 | 4.340 | 4.410 | 4.033 | 866,854 |
| 2022-11-30 | 4.170 | 4.320 | 4.170 | 4.320 | 3.951 | 2,405,372 |
| 2022-11-29 | 4.300 | 4.300 | 4.210 | 4.270 | 3.905 | 957,573 |
| 2022-11-28 | 4.320 | 4.340 | 4.280 | 4.280 | 3.914 | 623,312 |
| 2022-11-25 | 4.340 | 4.340 | 4.260 | 4.300 | 3.933 | 440,513 |
| 2022-11-24 | 4.200 | 4.270 | 4.160 | 4.260 | 3.896 | 395,092 |
| 2022-11-23 | 4.240 | 4.250 | 4.160 | 4.230 | 3.869 | 494,326 |
| 2022-11-22 | 4.280 | 4.280 | 4.170 | 4.220 | 3.859 | 473,759 |
| 2022-11-21 | 4.330 | 4.340 | 4.195 | 4.250 | 3.887 | 382,319 |
| 2022-11-18 | 4.300 | 4.300 | 4.180 | 4.190 | 3.832 | 382,277 |
| 2022-11-17 | 4.140 | 4.190 | 4.095 | 4.180 | 3.823 | 472,224 |
| 2022-11-16 | 4.170 | 4.220 | 4.110 | 4.130 | 3.777 | 732,911 |
| 2022-11-15 | 4.190 | 4.240 | 4.120 | 4.160 | 3.805 | 901,466 |
| 2022-11-14 | 4.140 | 4.205 | 4.070 | 4.160 | 3.805 | 2,091,570 |
| 2022-11-11 | 4.080 | 4.325 | 4.040 | 4.150 | 3.795 | 1,956,412 |
| 2022-11-10 | 3.970 | 3.990 | 3.840 | 3.900 | 3.567 | 913,774 |
| 2022-11-09 | 3.930 | 4.040 | 3.930 | 4.000 | 3.658 | 1,047,520 |
| 2022-11-08 | 3.930 | 3.930 | 3.880 | 3.920 | 3.585 | 284,391 |
| 2022-11-07 | 3.900 | 3.920 | 3.850 | 3.900 | 3.567 | 706,833 |
| 2022-11-04 | 3.730 | 3.920 | 3.725 | 3.890 | 3.558 | 1,130,468 |
| 2022-11-03 | 3.900 | 3.900 | 3.750 | 3.790 | 3.466 | 892,663 |
| 2022-11-02 | 3.970 | 3.980 | 3.930 | 3.950 | 3.612 | 1,011,855 |
| 2022-11-01 | 3.940 | 3.980 | 3.910 | 3.980 | 3.640 | 937,693 |
| 2022-10-31 | 3.830 | 3.930 | 3.830 | 3.920 | 3.585 | 1,208,085 |
| 2022-10-28 | 3.750 | 3.840 | 3.750 | 3.800 | 3.475 | 856,875 |
| 2022-10-27 | 3.750 | 3.835 | 3.750 | 3.820 | 3.494 | 741,439 |
| 2022-10-26 | 3.810 | 3.830 | 3.740 | 3.770 | 3.448 | 1,083,798 |
| 2022-10-25 | 3.750 | 3.790 | 3.740 | 3.760 | 3.439 | 402,013 |
| 2022-10-24 | 3.740 | 3.770 | 3.705 | 3.720 | 3.402 | 474,047 |
| 2022-10-21 | 3.740 | 3.740 | 3.650 | 3.650 | 3.338 | 895,111 |
| 2022-10-20 | 3.810 | 3.820 | 3.730 | 3.750 | 3.430 | 720,619 |
| 2022-10-19 | 3.930 | 3.930 | 3.850 | 3.850 | 3.521 | 724,401 |
| 2022-10-18 | 3.790 | 3.890 | 3.760 | 3.890 | 3.558 | 908,177 |
| 2022-10-17 | 3.740 | 3.750 | 3.700 | 3.720 | 3.402 | 476,771 |
| 2022-10-14 | 3.790 | 3.800 | 3.740 | 3.750 | 3.430 | 510,226 |
| 2022-10-13 | 3.750 | 3.760 | 3.680 | 3.720 | 3.402 | 647,427 |
| 2022-10-12 | 3.740 | 3.820 | 3.740 | 3.810 | 3.484 | 676,934 |
| 2022-10-11 | 3.750 | 3.770 | 3.710 | 3.730 | 3.411 | 755,682 |
| 2022-10-10 | 3.720 | 3.810 | 3.700 | 3.750 | 3.430 | 748,006 |
| 2022-10-07 | 3.850 | 3.910 | 3.815 | 3.860 | 3.530 | 790,256 |
| 2022-10-06 | 3.850 | 3.950 | 3.850 | 3.940 | 3.603 | 892,556 |
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.