Ingenia Communities Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	4.040	4.110	3.970	3.980	3.930	947,628
2026-04-27	4.040	4.070	4.000	4.030	3.980	265,901
2026-04-24	4.080	4.110	4.040	4.080	4.029	827,892
2026-04-23	4.070	4.190	4.060	4.090	4.039	917,723
2026-04-22	4.120	4.140	4.065	4.110	4.059	933,750
2026-04-21	4.130	4.175	4.110	4.150	4.098	858,355
2026-04-20	4.250	4.250	4.120	4.130	4.079	522,358
2026-04-17	4.100	4.190	4.100	4.120	4.069	777,460
2026-04-16	4.140	4.140	3.990	4.140	4.088	1,112,700
2026-04-15	4.200	4.310	4.040	4.060	4.009	1,990,482
2026-04-14	4.040	4.080	4.000	4.050	4.000	998,097
2026-04-13	4.050	4.050	3.950	4.010	3.960	858,361
2026-04-10	4.080	4.100	4.020	4.040	3.990	776,170
2026-04-09	4.050	4.080	4.000	4.060	4.009	1,022,358
2026-04-08	4.090	4.100	4.020	4.060	4.009	1,042,356
2026-04-07	4.130	4.230	3.920	3.940	3.891	1,285,460
2026-04-02	4.020	4.060	3.890	3.920	3.871	1,230,439
2026-04-01	4.020	4.045	3.950	4.010	3.960	729,144
2026-03-31	3.920	3.980	3.870	3.980	3.930	1,237,217
2026-03-30	3.800	3.910	3.790	3.910	3.861	1,143,415
2026-03-27	3.870	3.900	3.800	3.860	3.812	889,186
2026-03-26	4.000	4.000	3.850	3.860	3.812	878,335
2026-03-25	3.790	3.970	3.790	3.950	3.901	950,513
2026-03-24	3.920	3.920	3.780	3.780	3.733	921,382
2026-03-23	3.870	3.910	3.755	3.840	3.792	1,010,432
2026-03-20	3.970	4.020	3.860	3.870	3.822	2,317,433
2026-03-19	4.120	4.120	3.960	3.970	3.921	1,493,471
2026-03-18	4.180	4.180	4.110	4.160	4.108	786,042
2026-03-17	4.080	4.160	4.080	4.150	4.098	649,004
2026-03-16	4.060	4.170	4.060	4.120	4.069	734,440
2026-03-13	4.200	4.200	4.080	4.170	4.118	1,026,783
2026-03-12	4.230	4.230	4.080	4.100	4.049	1,371,910
2026-03-11	4.130	4.250	4.090	4.230	4.177	1,265,512
2026-03-10	4.250	4.250	4.130	4.180	4.128	832,538
2026-03-09	4.060	4.200	4.000	4.160	4.108	1,246,500
2026-03-06	4.190	4.350	4.190	4.280	4.227	1,390,365
2026-03-05	4.320	4.400	4.280	4.320	4.266	1,443,792
2026-03-04	4.420	4.520	4.320	4.320	4.266	1,837,201
2026-03-03	4.490	4.730	4.400	4.510	4.454	620,265
2026-03-02	4.490	4.550	4.430	4.490	4.434	628,608
2026-02-27	4.810	4.810	4.560	4.560	4.503	1,634,401
2026-02-26	4.520	4.640	4.410	4.620	4.515	1,173,873
2026-02-25	4.350	4.440	4.200	4.440	4.339	1,386,884
2026-02-24	4.420	4.580	4.250	4.350	4.251	2,988,622
2026-02-23	4.560	4.560	4.450	4.510	4.408	1,654,175
2026-02-20	4.440	4.570	4.420	4.560	4.456	766,962
2026-02-19	4.610	4.610	4.460	4.540	4.437	1,099,097
2026-02-18	4.580	4.625	4.520	4.600	4.496	536,175
2026-02-17	4.410	4.500	4.410	4.460	4.359	1,863,305
2026-02-16	4.490	4.500	4.410	4.470	4.368	444,740
2026-02-13	4.500	4.545	4.410	4.430	4.329	853,937
2026-02-12	4.700	4.810	4.480	4.510	4.408	896,106
2026-02-11	4.620	4.665	4.580	4.640	4.535	1,263,906
2026-02-10	4.750	4.750	4.610	4.630	4.525	763,947
2026-02-09	4.610	4.715	4.610	4.650	4.544	775,627
2026-02-06	4.670	4.720	4.560	4.560	4.456	1,870,076
2026-02-05	4.740	4.750	4.650	4.720	4.613	1,614,334
2026-02-04	4.720	4.720	4.610	4.680	4.574	2,540,060
2026-02-03	4.770	4.770	4.650	4.720	4.613	1,570,724
2026-02-02	4.650	4.740	4.630	4.740	4.632	1,683,751

← NewerPage 3 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.