Ingenia Communities Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 5.530 | 5.560 | 5.500 | 5.550 | 5.384 | 781,128 |
| 2025-08-08 | 5.650 | 5.650 | 5.500 | 5.530 | 5.364 | 506,497 |
| 2025-08-07 | 5.570 | 5.610 | 5.510 | 5.550 | 5.384 | 1,542,620 |
| 2025-08-06 | 5.490 | 5.565 | 5.490 | 5.540 | 5.374 | 2,347,837 |
| 2025-08-05 | 5.410 | 5.500 | 5.360 | 5.480 | 5.316 | 1,267,081 |
| 2025-08-04 | 5.340 | 5.390 | 5.300 | 5.340 | 5.180 | 852,444 |
| 2025-08-01 | 5.200 | 5.300 | 5.170 | 5.280 | 5.122 | 1,134,229 |
| 2025-07-31 | 5.250 | 5.285 | 5.240 | 5.260 | 5.102 | 939,783 |
| 2025-07-30 | 5.200 | 5.280 | 5.130 | 5.260 | 5.102 | 1,375,016 |
| 2025-07-29 | 5.240 | 5.240 | 5.150 | 5.200 | 5.044 | 577,054 |
| 2025-07-28 | 5.250 | 5.270 | 5.145 | 5.260 | 5.102 | 2,144,228 |
| 2025-07-25 | 5.250 | 5.280 | 5.190 | 5.250 | 5.093 | 1,600,976 |
| 2025-07-24 | 5.280 | 5.380 | 5.240 | 5.240 | 5.083 | 1,262,129 |
| 2025-07-23 | 5.260 | 5.300 | 5.230 | 5.280 | 5.122 | 1,309,464 |
| 2025-07-22 | 5.220 | 5.260 | 5.170 | 5.260 | 5.102 | 1,240,420 |
| 2025-07-21 | 5.240 | 5.370 | 5.090 | 5.220 | 5.064 | 626,597 |
| 2025-07-18 | 5.310 | 5.310 | 5.240 | 5.250 | 5.093 | 1,084,473 |
| 2025-07-17 | 5.170 | 5.320 | 5.120 | 5.310 | 5.151 | 1,733,197 |
| 2025-07-16 | 5.090 | 5.130 | 5.060 | 5.100 | 4.947 | 832,906 |
| 2025-07-15 | 5.110 | 5.200 | 5.110 | 5.120 | 4.967 | 1,047,404 |
| 2025-07-14 | 5.140 | 5.190 | 5.120 | 5.160 | 5.005 | 1,575,282 |
| 2025-07-11 | 5.190 | 5.190 | 5.125 | 5.150 | 4.996 | 1,125,879 |
| 2025-07-10 | 5.230 | 5.250 | 5.180 | 5.190 | 5.034 | 1,063,546 |
| 2025-07-09 | 5.230 | 5.240 | 5.150 | 5.200 | 5.044 | 1,333,748 |
| 2025-07-08 | 5.290 | 5.330 | 5.210 | 5.220 | 5.064 | 1,531,581 |
| 2025-07-07 | 5.350 | 5.350 | 5.270 | 5.270 | 5.112 | 1,172,709 |
| 2025-07-04 | 5.400 | 5.400 | 5.285 | 5.330 | 5.170 | 1,598,245 |
| 2025-07-03 | 5.400 | 5.420 | 5.275 | 5.370 | 5.209 | 1,808,328 |
| 2025-07-02 | 5.480 | 5.510 | 5.370 | 5.420 | 5.258 | 2,465,302 |
| 2025-07-01 | 5.480 | 5.550 | 5.450 | 5.490 | 5.325 | 1,159,583 |
| 2025-06-30 | 5.570 | 5.570 | 5.440 | 5.470 | 5.306 | 1,528,568 |
| 2025-06-27 | 5.480 | 5.540 | 5.440 | 5.470 | 5.306 | 1,452,972 |
| 2025-06-26 | 5.490 | 5.500 | 5.440 | 5.480 | 5.316 | 2,808,300 |
| 2025-06-25 | 5.460 | 5.510 | 5.420 | 5.490 | 5.325 | 999,084 |
| 2025-06-24 | 5.490 | 5.510 | 5.440 | 5.460 | 5.296 | 677,154 |
| 2025-06-23 | 5.550 | 5.550 | 5.400 | 5.460 | 5.296 | 1,072,886 |
| 2025-06-20 | 5.520 | 5.580 | 5.490 | 5.520 | 5.355 | 3,679,834 |
| 2025-06-19 | 5.490 | 5.520 | 5.465 | 5.520 | 5.355 | 1,641,041 |
| 2025-06-18 | 5.540 | 5.550 | 5.480 | 5.500 | 5.335 | 752,831 |
| 2025-06-17 | 5.540 | 5.560 | 5.480 | 5.530 | 5.364 | 896,885 |
| 2025-06-16 | 5.530 | 5.580 | 5.470 | 5.540 | 5.374 | 738,712 |
| 2025-06-13 | 5.620 | 5.630 | 5.520 | 5.530 | 5.364 | 724,244 |
| 2025-06-12 | 5.630 | 5.630 | 5.570 | 5.600 | 5.432 | 1,099,529 |
| 2025-06-11 | 5.620 | 5.630 | 5.560 | 5.600 | 5.432 | 5,110,995 |
| 2025-06-10 | 5.700 | 5.705 | 5.580 | 5.610 | 5.442 | 837,257 |
| 2025-06-06 | 5.720 | 5.725 | 5.680 | 5.690 | 5.519 | 433,208 |
| 2025-06-05 | 5.700 | 5.705 | 5.670 | 5.690 | 5.519 | 562,924 |
| 2025-06-04 | 5.800 | 5.800 | 5.690 | 5.700 | 5.529 | 593,093 |
| 2025-06-03 | 5.740 | 5.775 | 5.710 | 5.750 | 5.578 | 831,921 |
| 2025-06-02 | 5.720 | 5.780 | 5.700 | 5.710 | 5.539 | 267,829 |
| 2025-05-30 | 5.690 | 5.750 | 5.650 | 5.720 | 5.549 | 1,043,488 |
| 2025-05-29 | 5.760 | 5.800 | 5.675 | 5.720 | 5.549 | 647,346 |
| 2025-05-28 | 5.720 | 5.780 | 5.640 | 5.750 | 5.578 | 582,945 |
| 2025-05-27 | 5.800 | 5.800 | 5.710 | 5.750 | 5.578 | 543,451 |
| 2025-05-26 | 5.740 | 5.780 | 5.720 | 5.730 | 5.558 | 393,461 |
| 2025-05-23 | 5.750 | 5.780 | 5.700 | 5.730 | 5.558 | 537,377 |
| 2025-05-22 | 5.730 | 5.780 | 5.720 | 5.750 | 5.578 | 498,168 |
| 2025-05-21 | 5.820 | 5.820 | 5.725 | 5.770 | 5.597 | 477,209 |
| 2025-05-20 | 5.780 | 5.800 | 5.725 | 5.770 | 5.597 | 355,355 |
| 2025-05-19 | 5.710 | 5.780 | 5.680 | 5.700 | 5.529 | 409,488 |
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.