Ingenia Communities Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5.620 | 5.660 | 5.565 | 5.620 | 5.492 | 388,544 |
| 2025-10-31 | 5.590 | 5.675 | 5.590 | 5.620 | 5.492 | 698,163 |
| 2025-10-30 | 5.700 | 5.720 | 5.520 | 5.580 | 5.453 | 749,380 |
| 2025-10-29 | 5.830 | 5.875 | 5.750 | 5.750 | 5.619 | 597,839 |
| 2025-10-28 | 5.810 | 5.870 | 5.800 | 5.830 | 5.698 | 329,878 |
| 2025-10-27 | 5.870 | 5.870 | 5.670 | 5.800 | 5.668 | 513,184 |
| 2025-10-24 | 5.860 | 5.870 | 5.800 | 5.850 | 5.717 | 486,917 |
| 2025-10-23 | 5.550 | 5.840 | 5.550 | 5.830 | 5.698 | 966,792 |
| 2025-10-22 | 5.670 | 5.720 | 5.610 | 5.670 | 5.541 | 875,508 |
| 2025-10-21 | 5.620 | 5.690 | 5.580 | 5.670 | 5.541 | 751,110 |
| 2025-10-20 | 5.600 | 5.620 | 5.530 | 5.620 | 5.492 | 752,622 |
| 2025-10-17 | 5.560 | 5.650 | 5.560 | 5.590 | 5.463 | 347,768 |
| 2025-10-16 | 5.560 | 5.610 | 5.470 | 5.580 | 5.453 | 558,441 |
| 2025-10-15 | 5.580 | 5.590 | 5.490 | 5.530 | 5.404 | 507,891 |
| 2025-10-14 | 5.420 | 5.550 | 5.410 | 5.520 | 5.395 | 443,255 |
| 2025-10-13 | 5.520 | 5.570 | 5.470 | 5.540 | 5.414 | 577,181 |
| 2025-10-10 | 5.540 | 5.570 | 5.500 | 5.570 | 5.443 | 481,971 |
| 2025-10-09 | 5.590 | 5.610 | 5.500 | 5.560 | 5.434 | 519,931 |
| 2025-10-08 | 5.560 | 5.580 | 5.520 | 5.570 | 5.443 | 486,497 |
| 2025-10-07 | 5.580 | 5.630 | 5.530 | 5.560 | 5.434 | 1,097,827 |
| 2025-10-06 | 5.660 | 5.660 | 5.570 | 5.580 | 5.453 | 365,331 |
| 2025-10-03 | 5.620 | 5.695 | 5.570 | 5.630 | 5.502 | 1,034,805 |
| 2025-10-02 | 5.550 | 5.640 | 5.490 | 5.640 | 5.512 | 1,485,211 |
| 2025-10-01 | 5.440 | 5.550 | 5.440 | 5.520 | 5.395 | 906,763 |
| 2025-09-30 | 5.430 | 5.480 | 5.415 | 5.440 | 5.316 | 1,348,413 |
| 2025-09-29 | 5.480 | 5.520 | 5.425 | 5.450 | 5.326 | 541,688 |
| 2025-09-26 | 5.420 | 5.480 | 5.420 | 5.470 | 5.346 | 410,374 |
| 2025-09-25 | 5.350 | 5.520 | 5.350 | 5.440 | 5.316 | 965,493 |
| 2025-09-24 | 5.600 | 5.670 | 5.490 | 5.540 | 5.414 | 913,751 |
| 2025-09-23 | 5.580 | 5.590 | 5.480 | 5.570 | 5.443 | 698,705 |
| 2025-09-22 | 5.550 | 5.590 | 5.520 | 5.570 | 5.443 | 669,850 |
| 2025-09-19 | 5.560 | 5.600 | 5.500 | 5.530 | 5.404 | 5,053,227 |
| 2025-09-18 | 5.500 | 5.570 | 5.460 | 5.540 | 5.414 | 1,187,546 |
| 2025-09-17 | 5.620 | 5.655 | 5.540 | 5.540 | 5.414 | 764,339 |
| 2025-09-16 | 5.640 | 5.660 | 5.605 | 5.650 | 5.522 | 887,455 |
| 2025-09-15 | 5.590 | 5.660 | 5.590 | 5.630 | 5.502 | 730,250 |
| 2025-09-12 | 5.650 | 5.770 | 5.560 | 5.650 | 5.522 | 762,849 |
| 2025-09-11 | 5.490 | 5.690 | 5.490 | 5.630 | 5.502 | 1,132,326 |
| 2025-09-10 | 5.640 | 5.640 | 5.520 | 5.520 | 5.395 | 837,997 |
| 2025-09-09 | 5.610 | 5.850 | 5.535 | 5.600 | 5.473 | 855,233 |
| 2025-09-08 | 5.700 | 5.700 | 5.620 | 5.620 | 5.492 | 974,622 |
| 2025-09-05 | 5.660 | 5.710 | 5.590 | 5.630 | 5.502 | 620,934 |
| 2025-09-04 | 5.610 | 5.640 | 5.530 | 5.620 | 5.492 | 991,569 |
| 2025-09-03 | 5.710 | 5.800 | 5.550 | 5.570 | 5.443 | 1,219,514 |
| 2025-09-02 | 5.850 | 5.880 | 5.740 | 5.750 | 5.619 | 812,786 |
| 2025-09-01 | 5.930 | 5.940 | 5.860 | 5.870 | 5.737 | 517,959 |
| 2025-08-29 | 5.930 | 6.100 | 5.855 | 5.900 | 5.766 | 755,742 |
| 2025-08-28 | 5.820 | 5.960 | 5.810 | 5.930 | 5.752 | 846,556 |
| 2025-08-27 | 6.240 | 6.240 | 5.920 | 5.970 | 5.791 | 1,177,456 |
| 2025-08-26 | 6.110 | 6.220 | 6.070 | 6.200 | 6.014 | 1,770,348 |
| 2025-08-25 | 5.950 | 6.020 | 5.945 | 5.960 | 5.781 | 624,626 |
| 2025-08-22 | 5.930 | 5.980 | 5.920 | 5.920 | 5.743 | 1,322,307 |
| 2025-08-21 | 5.880 | 5.975 | 5.850 | 5.930 | 5.752 | 1,258,602 |
| 2025-08-20 | 5.750 | 5.910 | 5.730 | 5.890 | 5.713 | 837,019 |
| 2025-08-19 | 5.720 | 5.750 | 5.660 | 5.750 | 5.578 | 489,859 |
| 2025-08-18 | 5.680 | 5.720 | 5.670 | 5.720 | 5.549 | 737,233 |
| 2025-08-15 | 5.720 | 5.730 | 5.670 | 5.710 | 5.539 | 1,510,682 |
| 2025-08-14 | 5.700 | 5.760 | 5.660 | 5.720 | 5.549 | 1,303,332 |
| 2025-08-13 | 5.620 | 5.700 | 5.585 | 5.700 | 5.529 | 1,322,503 |
| 2025-08-12 | 5.550 | 5.610 | 5.550 | 5.570 | 5.403 | 669,004 |
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.