Ingenia Communities Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	4.330	4.330	4.250	4.250	3.837	893,392
2022-07-11	4.200	4.275	4.200	4.270	3.855	702,500
2022-07-08	4.190	4.270	4.190	4.260	3.846	561,580
2022-07-07	4.300	4.330	4.200	4.250	3.837	996,915
2022-07-06	4.150	4.250	4.110	4.220	3.810	773,837
2022-07-05	4.130	4.150	4.070	4.120	3.719	667,950
2022-07-04	4.110	4.210	4.080	4.160	3.756	1,250,427
2022-07-01	4.000	4.100	3.925	3.950	3.566	2,147,604
2022-06-30	4.110	4.110	3.980	3.980	3.593	1,608,267
2022-06-29	4.050	4.090	3.990	4.060	3.665	1,291,561
2022-06-28	4.090	4.130	4.030	4.110	3.710	1,689,048
2022-06-27	4.350	4.370	4.050	4.120	3.719	1,602,657
2022-06-24	4.060	4.280	3.960	4.280	3.864	1,089,887
2022-06-23	4.030	4.130	3.870	3.910	3.530	1,448,952
2022-06-22	3.860	3.900	3.800	3.840	3.467	1,533,690
2022-06-21	3.780	3.870	3.670	3.860	3.485	2,345,682
2022-06-20	3.780	3.870	3.730	3.840	3.467	1,463,988
2022-06-17	3.600	3.680	3.550	3.680	3.322	2,544,453
2022-06-16	3.620	3.710	3.570	3.600	3.250	2,107,285
2022-06-15	3.670	3.670	3.510	3.560	3.214	1,645,225
2022-06-14	3.500	3.570	3.395	3.570	3.223	2,157,897
2022-06-10	3.810	3.830	3.700	3.700	3.340	663,670
2022-06-09	3.860	3.880	3.800	3.820	3.449	1,185,595
2022-06-08	3.840	3.930	3.780	3.880	3.503	1,233,668
2022-06-07	4.040	4.080	3.830	3.830	3.458	1,603,706
2022-06-06	4.100	4.100	4.040	4.060	3.665	704,305
2022-06-03	4.300	4.370	4.080	4.130	3.729	1,422,880
2022-06-02	4.080	4.110	4.025	4.060	3.665	998,337
2022-06-01	4.150	4.190	4.070	4.130	3.729	1,294,856
2022-05-31	4.090	4.130	4.060	4.110	3.710	1,289,083
2022-05-30	4.060	4.080	4.005	4.060	3.665	1,180,833
2022-05-27	4.030	4.060	3.920	3.940	3.557	686,072
2022-05-26	4.010	4.050	4.000	4.010	3.620	1,096,620
2022-05-25	4.020	4.040	3.960	3.980	3.593	477,407
2022-05-24	3.990	4.040	3.950	4.030	3.638	983,820
2022-05-23	4.060	4.080	3.990	4.020	3.629	887,944
2022-05-20	3.950	4.050	3.950	4.000	3.611	823,425
2022-05-19	4.020	4.065	4.000	4.000	3.611	929,107
2022-05-18	4.010	4.110	4.010	4.090	3.692	844,976
2022-05-17	4.070	4.070	3.930	4.000	3.611	1,265,075
2022-05-16	4.050	4.090	4.000	4.000	3.611	1,051,308
2022-05-13	3.880	4.040	3.810	4.030	3.638	1,203,957
2022-05-12	3.850	4.000	3.830	3.880	3.503	1,972,295
2022-05-11	3.900	3.980	3.840	3.970	3.584	1,472,330
2022-05-10	3.780	3.960	3.780	3.920	3.539	2,248,934
2022-05-09	4.080	4.090	3.950	3.960	3.575	2,669,777
2022-05-06	4.220	4.230	4.100	4.130	3.729	1,071,775
2022-05-05	4.220	4.300	4.200	4.280	3.864	1,154,532
2022-05-04	4.350	4.375	4.190	4.200	3.792	1,555,511
2022-05-03	4.400	4.520	4.380	4.390	3.963	654,591
2022-05-02	4.610	4.650	4.510	4.510	4.072	1,379,747
2022-04-29	4.630	4.735	4.630	4.690	4.234	1,138,124
2022-04-28	4.620	4.715	4.620	4.680	4.225	1,053,453
2022-04-27	4.720	4.775	4.650	4.700	4.243	1,681,544
2022-04-26	4.740	4.790	4.690	4.700	4.243	2,958,774
2022-04-22	4.800	4.870	4.785	4.810	4.342	1,613,817
2022-04-21	4.880	4.890	4.800	4.830	4.360	1,267,856
2022-04-20	4.740	4.860	4.720	4.830	4.360	1,785,035
2022-04-19	4.780	4.850	4.730	4.760	4.297	1,488,072
2022-04-14	4.900	4.960	4.800	4.800	4.333	2,162,400

← NewerPage 19 of 22 · 1,265 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.