Ingenia Communities Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	5.980	6.020	5.940	5.970	5.334	441,437
2022-01-17	5.890	6.010	5.860	5.980	5.343	588,411
2022-01-14	6.000	6.010	5.910	5.940	5.307	1,272,772
2022-01-13	6.100	6.310	5.960	5.980	5.343	629,871
2022-01-12	6.060	6.125	6.010	6.090	5.441	1,309,958
2022-01-11	6.090	6.190	6.090	6.090	5.441	1,184,463
2022-01-10	6.100	6.225	6.100	6.190	5.530	661,081
2022-01-07	6.200	6.260	6.150	6.180	5.521	407,148
2022-01-06	6.130	6.280	6.100	6.140	5.486	1,192,893
2022-01-05	6.380	6.390	6.330	6.380	5.700	608,620
2022-01-04	6.380	6.390	6.250	6.390	5.709	584,748
2021-12-31	6.100	6.300	6.100	6.220	5.557	580,392
2021-12-30	6.350	6.360	6.280	6.330	5.655	1,216,076
2021-12-29	6.280	6.320	6.200	6.300	5.629	810,066
2021-12-24	6.280	6.280	6.200	6.220	5.557	209,656
2021-12-23	6.040	6.160	6.040	6.160	5.504	528,687
2021-12-22	6.070	6.100	5.950	6.000	5.361	891,550
2021-12-21	6.170	6.170	6.090	6.120	5.468	773,508
2021-12-20	6.120	6.200	6.080	6.150	5.495	881,732
2021-12-17	6.190	6.190	6.030	6.120	5.468	4,288,819
2021-12-16	6.250	6.330	6.090	6.120	5.468	1,858,443
2021-12-15	6.400	6.400	6.210	6.260	5.593	763,462
2021-12-14	6.250	6.395	6.210	6.360	5.682	1,278,916
2021-12-13	6.200	6.320	6.150	6.280	5.611	1,287,128
2021-12-10	6.230	6.230	6.040	6.120	5.468	692,335
2021-12-09	6.230	6.250	6.180	6.200	5.539	572,199
2021-12-08	6.330	6.330	6.120	6.240	5.575	841,277
2021-12-07	5.950	6.150	5.900	6.150	5.495	1,484,394
2021-12-06	6.040	6.090	5.880	5.890	5.262	900,290
2021-12-03	6.100	6.100	5.980	6.040	5.396	683,957
2021-12-02	5.980	6.060	5.980	6.020	5.378	865,028
2021-12-01	6.150	6.150	6.030	6.080	5.432	1,087,304
2021-11-30	6.000	6.210	6.000	6.150	5.495	1,367,809
2021-11-29	6.060	6.160	6.000	6.150	5.495	682,120
2021-11-26	6.260	6.260	6.150	6.150	5.495	991,318
2021-11-25	6.140	6.190	6.110	6.160	5.504	1,099,031
2021-11-24	6.000	6.150	5.900	6.120	5.468	1,248,246
2021-11-23	6.210	6.210	6.080	6.110	5.459	2,232,144
2021-11-22	6.340	6.340	6.210	6.210	5.548	796,871
2021-11-19	6.370	6.370	6.210	6.270	5.602	938,406
2021-11-18	6.210	6.280	6.170	6.190	5.530	1,429,363
2021-11-17	6.300	6.350	6.245	6.260	5.593	948,878
2021-11-16	6.160	6.250	6.160	6.230	5.566	1,026,310
2021-11-15	6.210	6.270	6.170	6.190	5.530	767,836
2021-11-12	6.210	6.290	6.170	6.210	5.548	653,972
2021-11-11	6.230	6.260	6.150	6.200	5.539	750,510
2021-11-10	6.390	6.400	6.250	6.290	5.620	882,207
2021-11-09	6.350	6.410	6.180	6.390	5.709	1,255,986
2021-11-08	6.550	6.610	6.390	6.390	5.709	615,757
2021-11-05	6.670	6.670	6.480	6.530	5.834	1,368,615
2021-11-04	6.330	6.485	6.300	6.450	5.763	1,474,742
2021-11-03	6.280	6.400	6.260	6.340	5.664	1,888,179
2021-11-02	6.420	6.600	6.130	6.130	5.477	958,292
2021-10-29	6.580	6.650	6.490	6.510	5.750	596,267
2021-10-28	6.520	6.620	6.520	6.600	5.829	724,728
2021-10-27	6.550	6.645	6.540	6.570	5.803	416,491
2021-10-26	6.600	6.680	6.580	6.590	5.820	283,463
2021-10-25	6.740	6.760	6.620	6.640	5.865	251,999
2021-10-22	6.610	6.770	6.610	6.680	5.900	734,432
2021-10-21	6.570	6.640	6.480	6.610	5.838	477,205

← NewerPage 21 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.