Ingenia Communities Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	3.900	4.000	3.830	3.920	3.585	876,768
2022-10-04	3.780	3.880	3.745	3.880	3.548	1,209,132
2022-10-03	3.780	3.790	3.680	3.780	3.457	919,230
2022-09-30	3.680	3.740	3.610	3.720	3.402	2,040,599
2022-09-29	3.890	3.890	3.750	3.750	3.430	606,379
2022-09-28	3.730	3.790	3.690	3.780	3.457	798,982
2022-09-27	3.820	3.890	3.770	3.790	3.466	893,831
2022-09-26	3.850	3.960	3.850	3.900	3.567	967,705
2022-09-23	3.940	4.060	3.900	3.960	3.622	1,682,672
2022-09-21	4.070	4.130	4.020	4.020	3.676	682,435
2022-09-20	4.170	4.210	4.100	4.100	3.750	503,196
2022-09-19	4.190	4.200	4.135	4.150	3.795	485,858
2022-09-16	4.120	4.210	4.070	4.160	3.805	3,218,656
2022-09-15	4.190	4.220	4.150	4.170	3.814	1,651,800
2022-09-14	4.170	4.210	4.100	4.170	3.814	805,613
2022-09-13	4.300	4.330	4.230	4.330	3.960	601,926
2022-09-12	4.310	4.360	4.210	4.220	3.859	533,974
2022-09-09	4.190	4.310	4.160	4.230	3.869	853,583
2022-09-08	4.220	4.300	4.210	4.270	3.905	727,034
2022-09-07	4.160	4.210	4.130	4.170	3.814	1,123,197
2022-09-06	4.240	4.450	4.170	4.190	3.832	584,391
2022-09-05	4.110	4.210	4.100	4.170	3.814	567,150
2022-09-02	4.280	4.390	4.190	4.220	3.859	1,017,266
2022-09-01	4.210	4.260	4.100	4.180	3.823	1,722,752
2022-08-31	4.220	4.320	4.220	4.260	3.896	921,602
2022-08-30	4.170	4.300	4.080	4.220	3.859	1,853,349
2022-08-29	4.320	4.350	4.200	4.290	3.923	886,567
2022-08-26	4.540	4.580	4.500	4.510	4.072	595,295
2022-08-25	4.600	4.620	4.530	4.570	4.126	778,244
2022-08-24	4.620	4.730	4.570	4.660	4.207	728,024
2022-08-23	4.600	4.710	4.600	4.670	4.216	705,502
2022-08-22	4.620	4.745	4.620	4.680	4.225	542,844
2022-08-19	4.920	4.920	4.750	4.750	4.288	687,235
2022-08-18	4.890	4.910	4.830	4.890	4.415	808,906
2022-08-17	4.850	4.880	4.780	4.870	4.397	638,411
2022-08-16	4.800	4.870	4.740	4.790	4.324	709,366
2022-08-15	4.710	4.850	4.710	4.830	4.360	546,641
2022-08-12	4.750	4.800	4.670	4.670	4.216	695,239
2022-08-11	4.860	4.900	4.805	4.850	4.379	651,325
2022-08-10	4.800	4.900	4.740	4.800	4.333	538,511
2022-08-09	4.880	4.880	4.780	4.810	4.342	562,552
2022-08-08	4.730	4.780	4.680	4.730	4.270	374,691
2022-08-05	4.840	4.840	4.745	4.780	4.315	398,078
2022-08-04	4.770	4.810	4.670	4.770	4.306	1,514,256
2022-08-03	4.720	4.780	4.670	4.770	4.306	555,153
2022-08-02	4.780	4.780	4.660	4.750	4.288	1,076,800
2022-08-01	4.630	4.715	4.620	4.710	4.252	776,416
2022-07-29	4.670	4.670	4.570	4.640	4.189	1,054,225
2022-07-28	4.560	4.570	4.510	4.540	4.099	680,015
2022-07-27	4.430	4.520	4.430	4.520	4.081	1,156,704
2022-07-26	4.520	4.580	4.450	4.500	4.063	2,055,971
2022-07-25	4.530	4.585	4.480	4.500	4.063	1,005,508
2022-07-22	4.590	4.680	4.580	4.620	4.171	1,098,376
2022-07-21	4.520	4.560	4.490	4.550	4.108	1,007,344
2022-07-20	4.500	4.540	4.470	4.510	4.072	1,354,888
2022-07-19	4.350	4.490	4.210	4.450	4.017	1,132,646
2022-07-18	4.200	4.450	4.200	4.450	4.017	1,165,559
2022-07-15	4.250	4.350	4.230	4.320	3.900	958,107
2022-07-14	4.290	4.320	4.230	4.300	3.882	652,723
2022-07-13	4.290	4.330	4.250	4.300	3.882	667,782

← NewerPage 18 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.