Ingenia Communities Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4.850 | 4.850 | 4.730 | 4.730 | 4.623 | 1,209,175 |
| 2026-01-29 | 5.000 | 5.000 | 4.770 | 4.800 | 4.691 | 906,158 |
| 2026-01-28 | 4.900 | 4.990 | 4.870 | 4.910 | 4.798 | 1,485,781 |
| 2026-01-27 | 4.980 | 4.980 | 4.875 | 4.900 | 4.789 | 956,716 |
| 2026-01-23 | 5.000 | 5.010 | 4.920 | 4.960 | 4.847 | 897,678 |
| 2026-01-22 | 4.980 | 5.010 | 4.960 | 5.000 | 4.886 | 682,757 |
| 2026-01-21 | 5.040 | 5.040 | 4.920 | 4.980 | 4.867 | 482,887 |
| 2026-01-20 | 5.080 | 5.080 | 4.980 | 5.040 | 4.926 | 518,255 |
| 2026-01-19 | 5.000 | 5.090 | 5.000 | 5.030 | 4.916 | 311,994 |
| 2026-01-16 | 4.920 | 5.085 | 4.920 | 5.050 | 4.935 | 770,563 |
| 2026-01-15 | 5.010 | 5.010 | 4.900 | 5.000 | 4.886 | 1,238,337 |
| 2026-01-14 | 5.010 | 5.150 | 4.965 | 4.990 | 4.877 | 748,977 |
| 2026-01-13 | 5.090 | 5.155 | 5.040 | 5.100 | 4.984 | 476,641 |
| 2026-01-12 | 5.230 | 5.240 | 5.140 | 5.180 | 5.062 | 340,051 |
| 2026-01-09 | 5.270 | 5.270 | 5.150 | 5.180 | 5.062 | 600,217 |
| 2026-01-08 | 5.070 | 5.130 | 5.030 | 5.120 | 5.004 | 582,470 |
| 2026-01-07 | 4.900 | 5.120 | 4.900 | 5.060 | 4.945 | 445,846 |
| 2026-01-06 | 5.260 | 5.260 | 5.050 | 5.060 | 4.945 | 310,127 |
| 2026-01-05 | 5.190 | 5.230 | 5.100 | 5.150 | 5.033 | 327,273 |
| 2026-01-02 | 5.200 | 5.210 | 5.150 | 5.200 | 5.082 | 222,925 |
| 2025-12-31 | 5.070 | 5.210 | 5.070 | 5.170 | 5.053 | 370,948 |
| 2025-12-30 | 5.180 | 5.230 | 5.160 | 5.200 | 5.082 | 315,310 |
| 2025-12-29 | 5.150 | 5.220 | 5.150 | 5.170 | 5.053 | 271,691 |
| 2025-12-24 | 5.240 | 5.280 | 5.180 | 5.260 | 5.141 | 305,985 |
| 2025-12-23 | 5.290 | 5.310 | 5.230 | 5.290 | 5.170 | 508,627 |
| 2025-12-22 | 5.340 | 5.355 | 5.250 | 5.290 | 5.170 | 923,919 |
| 2025-12-19 | 5.280 | 5.350 | 5.280 | 5.340 | 5.219 | 1,393,677 |
| 2025-12-18 | 5.130 | 5.330 | 5.120 | 5.280 | 5.160 | 1,951,671 |
| 2025-12-17 | 5.120 | 5.360 | 5.030 | 5.170 | 5.053 | 2,190,436 |
| 2025-12-16 | 5.030 | 5.110 | 5.030 | 5.110 | 4.994 | 1,662,656 |
| 2025-12-15 | 5.070 | 5.450 | 4.970 | 5.030 | 4.916 | 567,784 |
| 2025-12-12 | 5.020 | 5.190 | 5.010 | 5.070 | 4.955 | 772,806 |
| 2025-12-11 | 4.950 | 5.000 | 4.930 | 4.960 | 4.847 | 1,148,146 |
| 2025-12-10 | 4.920 | 5.050 | 4.880 | 4.950 | 4.838 | 1,131,655 |
| 2025-12-09 | 4.800 | 4.980 | 4.800 | 4.890 | 4.779 | 2,108,690 |
| 2025-12-08 | 4.800 | 4.910 | 4.780 | 4.860 | 4.750 | 1,022,273 |
| 2025-12-05 | 4.900 | 4.920 | 4.850 | 4.870 | 4.759 | 1,331,621 |
| 2025-12-04 | 5.050 | 5.070 | 4.900 | 4.900 | 4.789 | 823,182 |
| 2025-12-03 | 5.040 | 5.155 | 5.030 | 5.090 | 4.974 | 618,504 |
| 2025-12-02 | 5.080 | 5.135 | 5.050 | 5.080 | 4.965 | 676,216 |
| 2025-12-01 | 5.190 | 5.265 | 5.110 | 5.110 | 4.994 | 596,769 |
| 2025-11-28 | 5.240 | 5.265 | 5.160 | 5.190 | 5.072 | 579,021 |
| 2025-11-27 | 5.450 | 5.450 | 5.200 | 5.230 | 5.111 | 547,491 |
| 2025-11-26 | 5.330 | 5.410 | 5.230 | 5.230 | 5.111 | 3,156,680 |
| 2025-11-25 | 5.260 | 5.310 | 5.170 | 5.210 | 5.092 | 561,711 |
| 2025-11-24 | 5.190 | 5.290 | 5.190 | 5.240 | 5.121 | 1,187,375 |
| 2025-11-21 | 5.090 | 5.300 | 5.080 | 5.120 | 5.004 | 414,168 |
| 2025-11-20 | 5.030 | 5.210 | 5.020 | 5.150 | 5.033 | 765,963 |
| 2025-11-19 | 5.120 | 5.180 | 5.075 | 5.100 | 4.984 | 859,929 |
| 2025-11-18 | 5.270 | 5.270 | 5.100 | 5.120 | 5.004 | 587,681 |
| 2025-11-17 | 5.300 | 5.340 | 5.175 | 5.290 | 5.170 | 1,165,070 |
| 2025-11-14 | 5.300 | 5.400 | 5.260 | 5.280 | 5.160 | 932,620 |
| 2025-11-13 | 5.550 | 5.635 | 5.390 | 5.390 | 5.268 | 708,538 |
| 2025-11-12 | 5.530 | 5.590 | 5.470 | 5.560 | 5.434 | 1,251,179 |
| 2025-11-11 | 5.550 | 5.565 | 5.440 | 5.530 | 5.404 | 549,873 |
| 2025-11-10 | 5.600 | 5.625 | 5.510 | 5.520 | 5.395 | 577,166 |
| 2025-11-07 | 5.610 | 5.655 | 5.580 | 5.600 | 5.473 | 298,564 |
| 2025-11-06 | 5.600 | 5.650 | 5.570 | 5.600 | 5.473 | 486,854 |
| 2025-11-05 | 5.570 | 5.650 | 5.560 | 5.580 | 5.453 | 464,524 |
| 2025-11-04 | 5.630 | 5.660 | 5.550 | 5.560 | 5.434 | 316,316 |
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.