Ingenia Communities Group historical data
| 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 |
← NewerPage 3 of 3 · 127 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.