Ingenia Communities Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-21 | 6.570 | 6.640 | 6.480 | 6.610 | 5.838 | 477,205 |
| 2021-10-20 | 6.460 | 6.620 | 6.350 | 6.560 | 5.794 | 597,512 |
| 2021-10-19 | 6.380 | 6.610 | 6.380 | 6.540 | 5.776 | 757,784 |
| 2021-10-18 | 6.570 | 6.590 | 6.430 | 6.470 | 5.714 | 370,281 |
| 2021-10-15 | 6.580 | 6.600 | 6.485 | 6.570 | 5.803 | 526,150 |
| 2021-10-14 | 6.640 | 6.650 | 6.490 | 6.530 | 5.767 | 673,671 |
← NewerPage 22 of 22 · 1,266 trading days
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.