Ingenia Communities Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 4.840 | 5.010 | 4.840 | 4.970 | 4.487 | 2,085,430 |
| 2022-04-12 | 4.990 | 5.000 | 4.870 | 4.880 | 4.406 | 882,000 |
| 2022-04-11 | 5.000 | 5.020 | 4.940 | 4.950 | 4.469 | 1,282,225 |
| 2022-04-08 | 5.040 | 5.110 | 5.000 | 5.000 | 4.514 | 1,566,619 |
| 2022-04-07 | 5.050 | 5.140 | 5.045 | 5.060 | 4.568 | 1,032,092 |
| 2022-04-06 | 5.010 | 5.080 | 5.010 | 5.060 | 4.568 | 708,526 |
| 2022-04-05 | 5.060 | 5.135 | 5.010 | 5.090 | 4.595 | 905,452 |
| 2022-04-04 | 4.980 | 5.080 | 4.970 | 5.060 | 4.568 | 796,632 |
| 2022-04-01 | 5.000 | 5.070 | 4.990 | 5.000 | 4.514 | 1,007,340 |
| 2022-03-31 | 5.130 | 5.220 | 5.045 | 5.060 | 4.568 | 2,741,485 |
| 2022-03-30 | 5.310 | 5.310 | 5.170 | 5.200 | 4.694 | 978,338 |
| 2022-03-29 | 5.280 | 5.290 | 5.200 | 5.250 | 4.740 | 2,038,489 |
| 2022-03-28 | 5.210 | 5.250 | 5.170 | 5.200 | 4.694 | 969,563 |
| 2022-03-25 | 5.280 | 5.280 | 5.190 | 5.190 | 4.685 | 1,013,797 |
| 2022-03-24 | 5.210 | 5.255 | 5.190 | 5.220 | 4.713 | 1,286,398 |
| 2022-03-23 | 5.320 | 5.330 | 5.220 | 5.230 | 4.722 | 1,337,085 |
| 2022-03-22 | 5.250 | 5.250 | 5.100 | 5.170 | 4.667 | 1,283,160 |
| 2022-03-21 | 5.220 | 5.245 | 5.150 | 5.170 | 4.667 | 1,774,182 |
| 2022-03-18 | 5.120 | 5.190 | 5.090 | 5.180 | 4.676 | 2,612,815 |
| 2022-03-17 | 5.220 | 5.300 | 5.120 | 5.150 | 4.649 | 1,116,082 |
| 2022-03-16 | 5.200 | 5.280 | 5.140 | 5.160 | 4.658 | 1,232,412 |
| 2022-03-15 | 5.190 | 5.280 | 5.180 | 5.220 | 4.713 | 2,495,034 |
| 2022-03-14 | 5.200 | 5.260 | 5.190 | 5.260 | 4.749 | 835,656 |
| 2022-03-11 | 5.210 | 5.290 | 5.170 | 5.170 | 4.667 | 1,147,391 |
| 2022-03-10 | 5.400 | 5.400 | 5.260 | 5.290 | 4.776 | 1,390,029 |
| 2022-03-09 | 5.120 | 5.220 | 5.110 | 5.170 | 4.667 | 1,264,881 |
| 2022-03-08 | 5.160 | 5.160 | 5.050 | 5.120 | 4.622 | 1,343,835 |
| 2022-03-07 | 5.020 | 5.140 | 5.020 | 5.130 | 4.631 | 1,685,898 |
| 2022-03-04 | 4.950 | 5.070 | 4.950 | 5.070 | 4.577 | 1,214,962 |
| 2022-03-03 | 5.100 | 5.120 | 5.000 | 5.040 | 4.550 | 1,514,994 |
| 2022-03-02 | 5.090 | 5.160 | 5.020 | 5.040 | 4.550 | 2,115,441 |
| 2022-03-01 | 5.150 | 5.200 | 5.140 | 5.180 | 4.676 | 2,575,499 |
| 2022-02-28 | 5.210 | 5.225 | 5.120 | 5.130 | 4.631 | 1,995,863 |
| 2022-02-25 | 4.900 | 5.080 | 4.840 | 5.070 | 4.577 | 1,636,498 |
| 2022-02-24 | 5.200 | 5.250 | 4.980 | 5.020 | 4.485 | 2,547,703 |
| 2022-02-23 | 5.260 | 5.290 | 5.150 | 5.290 | 4.726 | 1,499,978 |
| 2022-02-22 | 5.410 | 5.560 | 5.230 | 5.270 | 4.708 | 1,837,142 |
| 2022-02-21 | 5.400 | 5.510 | 5.400 | 5.510 | 4.923 | 447,405 |
| 2022-02-18 | 5.540 | 5.590 | 5.500 | 5.520 | 4.932 | 473,752 |
| 2022-02-17 | 5.570 | 5.650 | 5.540 | 5.570 | 4.976 | 1,106,360 |
| 2022-02-16 | 5.510 | 5.570 | 5.500 | 5.540 | 4.950 | 766,980 |
| 2022-02-15 | 5.300 | 5.500 | 5.300 | 5.470 | 4.887 | 775,322 |
| 2022-02-14 | 5.590 | 5.590 | 5.450 | 5.460 | 4.878 | 667,516 |
| 2022-02-11 | 5.400 | 5.540 | 5.400 | 5.460 | 4.878 | 777,587 |
| 2022-02-10 | 5.570 | 5.630 | 5.540 | 5.550 | 4.959 | 1,148,091 |
| 2022-02-09 | 5.430 | 5.570 | 5.400 | 5.570 | 4.976 | 971,216 |
| 2022-02-08 | 5.350 | 5.530 | 5.350 | 5.530 | 4.941 | 2,179,437 |
| 2022-02-07 | 5.300 | 5.440 | 5.300 | 5.400 | 4.825 | 1,443,728 |
| 2022-02-04 | 5.360 | 5.530 | 5.360 | 5.460 | 4.878 | 937,032 |
| 2022-02-03 | 5.340 | 5.480 | 5.340 | 5.470 | 4.887 | 1,296,135 |
| 2022-02-02 | 5.380 | 5.500 | 5.360 | 5.390 | 4.816 | 1,174,927 |
| 2022-02-01 | 5.260 | 5.500 | 5.260 | 5.460 | 4.878 | 3,448,649 |
| 2022-01-31 | 5.220 | 5.570 | 5.220 | 5.510 | 4.923 | 2,467,729 |
| 2022-01-28 | 5.360 | 5.440 | 5.230 | 5.370 | 4.798 | 3,429,299 |
| 2022-01-27 | 5.440 | 5.600 | 5.310 | 5.330 | 4.762 | 1,826,411 |
| 2022-01-25 | 5.510 | 5.600 | 5.450 | 5.530 | 4.941 | 2,013,450 |
| 2022-01-24 | 5.620 | 5.680 | 5.570 | 5.660 | 5.057 | 1,370,072 |
| 2022-01-21 | 5.720 | 5.750 | 5.590 | 5.650 | 5.048 | 1,807,307 |
| 2022-01-20 | 5.850 | 5.980 | 5.770 | 5.770 | 5.155 | 1,301,812 |
| 2022-01-19 | 5.890 | 6.010 | 5.870 | 5.960 | 5.325 | 735,497 |
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.