Ingenia Communities Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.190	4.300	4.190	4.240	4.187	475,197
2026-07-21	4.420	4.420	4.180	4.280	4.227	687,593
2026-07-20	4.350	4.360	4.230	4.260	4.207	672,589
2026-07-17	4.170	4.300	4.170	4.290	4.237	473,245
2026-07-16	4.190	4.240	4.130	4.190	4.138	1,219,107
2026-07-15	4.110	4.200	4.110	4.150	4.098	1,793,216
2026-07-14	4.190	4.210	4.145	4.150	4.098	1,269,913
2026-07-13	4.340	4.355	4.200	4.200	4.148	3,845,487
2026-07-10	4.150	4.370	4.150	4.340	4.286	536,710
2026-07-09	4.390	4.440	4.360	4.360	4.306	800,604
2026-07-08	4.450	4.450	4.325	4.410	4.355	846,874
2026-07-07	4.470	4.480	4.340	4.400	4.345	1,543,959
2026-07-06	4.380	4.540	4.380	4.510	4.454	418,204
2026-07-03	4.450	4.480	4.430	4.470	4.414	435,294
2026-07-02	4.400	4.470	4.390	4.410	4.355	1,138,102
2026-07-01	4.410	4.470	4.380	4.440	4.385	1,259,515
2026-06-30	4.550	4.660	4.420	4.420	4.365	2,120,048
2026-06-29	4.380	4.520	4.380	4.510	4.454	2,140,184
2026-06-26	4.320	4.420	4.280	4.380	4.325	1,344,497
2026-06-25	4.320	4.390	4.290	4.360	4.306	1,400,644
2026-06-24	4.320	4.390	4.250	4.280	4.227	1,934,496
2026-06-23	4.300	4.310	4.230	4.250	4.197	1,720,334
2026-06-22	4.190	4.260	4.145	4.230	4.177	1,093,089
2026-06-19	4.250	4.250	4.130	4.200	4.148	1,019,814
2026-06-18	4.240	4.240	4.145	4.160	4.108	1,212,441
2026-06-17	4.230	4.280	4.170	4.230	4.177	1,027,792
2026-06-16	4.080	4.230	4.060	4.230	4.177	1,483,804
2026-06-15	4.150	4.210	4.095	4.210	4.158	1,363,885
2026-06-12	4.080	4.140	4.060	4.120	4.069	1,092,638
2026-06-11	3.890	4.040	3.890	4.040	3.990	1,882,804
2026-06-10	3.820	3.940	3.760	3.930	3.881	1,253,332
2026-06-09	3.700	3.790	3.685	3.790	3.743	771,476
2026-06-05	3.810	3.890	3.710	3.730	3.684	1,325,029
2026-06-04	3.920	3.930	3.740	3.780	3.733	2,119,338
2026-06-03	3.810	3.990	3.770	3.940	3.891	1,534,371
2026-06-02	3.730	3.800	3.640	3.740	3.693	1,557,053
2026-06-01	3.830	3.895	3.730	3.810	3.763	2,527,404
2026-05-29	3.790	3.870	3.775	3.820	3.772	2,215,202
2026-05-28	3.770	3.860	3.770	3.810	3.763	1,040,535
2026-05-27	3.780	3.870	3.730	3.850	3.802	4,331,824
2026-05-26	3.730	3.795	3.690	3.770	3.723	1,410,320
2026-05-25	3.800	3.820	3.720	3.750	3.703	897,438
2026-05-22	3.920	3.920	3.800	3.830	3.782	1,241,538
2026-05-21	3.910	3.910	3.820	3.850	3.802	1,290,112
2026-05-20	3.820	3.880	3.720	3.760	3.713	1,059,303
2026-05-19	3.820	3.890	3.810	3.860	3.812	647,488
2026-05-18	3.830	3.840	3.735	3.770	3.723	1,316,615
2026-05-15	3.830	3.860	3.800	3.840	3.792	709,359
2026-05-14	3.740	3.800	3.690	3.800	3.753	1,106,591
2026-05-13	3.800	3.840	3.725	3.800	3.753	725,981
2026-05-12	3.830	3.830	3.730	3.810	3.763	763,795
2026-05-11	3.870	3.900	3.840	3.860	3.812	690,035
2026-05-08	3.900	3.970	3.900	3.910	3.861	662,974
2026-05-07	4.020	4.060	3.950	4.010	3.960	711,291
2026-05-06	3.970	4.040	3.940	3.960	3.911	894,389
2026-05-05	3.930	3.980	3.900	3.980	3.930	593,675
2026-05-04	3.980	4.050	3.940	3.970	3.921	446,932
2026-05-01	4.010	4.030	3.960	4.030	3.980	589,925
2026-04-30	3.920	3.990	3.920	3.970	3.921	1,471,660
2026-04-29	4.000	4.020	3.950	3.950	3.901	725,773

← NewerPage 2 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.