Ingenia Communities Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 5.710 | 5.780 | 5.680 | 5.700 | 5.529 | 409,488 |
| 2025-05-16 | 5.630 | 5.740 | 5.610 | 5.700 | 5.529 | 462,757 |
| 2025-05-15 | 5.680 | 5.680 | 5.560 | 5.590 | 5.422 | 564,109 |
| 2025-05-14 | 5.700 | 5.720 | 5.660 | 5.660 | 5.490 | 466,092 |
| 2025-05-13 | 5.770 | 5.880 | 5.640 | 5.690 | 5.519 | 783,000 |
| 2025-05-12 | 5.820 | 5.820 | 5.730 | 5.730 | 5.558 | 721,558 |
| 2025-05-09 | 5.700 | 5.830 | 5.700 | 5.740 | 5.568 | 821,232 |
| 2025-05-08 | 5.740 | 5.860 | 5.740 | 5.840 | 5.665 | 589,555 |
| 2025-05-07 | 5.780 | 5.790 | 5.670 | 5.720 | 5.549 | 384,152 |
| 2025-05-06 | 5.710 | 5.770 | 5.670 | 5.730 | 5.558 | 341,035 |
| 2025-05-05 | 5.700 | 5.760 | 5.670 | 5.700 | 5.529 | 544,543 |
| 2025-05-02 | 5.620 | 5.710 | 5.570 | 5.710 | 5.539 | 554,058 |
| 2025-05-01 | 5.530 | 5.650 | 5.500 | 5.620 | 5.452 | 915,039 |
| 2025-04-30 | 5.530 | 5.560 | 5.460 | 5.550 | 5.384 | 1,177,738 |
| 2025-04-29 | 5.460 | 5.545 | 5.440 | 5.490 | 5.325 | 845,530 |
| 2025-04-28 | 5.360 | 5.480 | 5.360 | 5.450 | 5.287 | 700,046 |
| 2025-04-24 | 5.400 | 5.455 | 5.360 | 5.430 | 5.267 | 1,025,512 |
| 2025-04-23 | 5.400 | 5.470 | 5.355 | 5.400 | 5.238 | 780,532 |
| 2025-04-22 | 5.380 | 5.390 | 5.330 | 5.340 | 5.180 | 538,724 |
| 2025-04-17 | 5.400 | 5.440 | 5.370 | 5.430 | 5.267 | 679,135 |
| 2025-04-16 | 5.400 | 5.480 | 5.390 | 5.390 | 5.228 | 985,252 |
| 2025-04-15 | 5.420 | 5.450 | 5.370 | 5.390 | 5.228 | 1,067,944 |
| 2025-04-14 | 5.420 | 5.470 | 5.410 | 5.440 | 5.277 | 340,674 |
| 2025-04-11 | 5.400 | 5.460 | 5.360 | 5.420 | 5.258 | 590,475 |
| 2025-04-10 | 5.590 | 5.590 | 5.440 | 5.440 | 5.277 | 763,714 |
| 2025-04-09 | 5.280 | 5.375 | 5.260 | 5.270 | 5.112 | 857,128 |
| 2025-04-08 | 5.240 | 5.410 | 5.230 | 5.400 | 5.238 | 975,193 |
| 2025-04-07 | 5.050 | 5.260 | 5.000 | 5.240 | 5.083 | 1,513,639 |
| 2025-04-04 | 5.390 | 5.430 | 5.320 | 5.430 | 5.267 | 545,098 |
| 2025-04-03 | 5.420 | 5.490 | 5.390 | 5.460 | 5.296 | 587,768 |
| 2025-04-02 | 5.500 | 5.550 | 5.440 | 5.520 | 5.355 | 459,887 |
| 2025-04-01 | 5.460 | 5.540 | 5.390 | 5.510 | 5.345 | 1,471,038 |
| 2025-03-31 | 5.450 | 5.530 | 5.400 | 5.420 | 5.258 | 2,100,146 |
| 2025-03-28 | 5.480 | 5.550 | 5.480 | 5.500 | 5.335 | 8,565,685 |
| 2025-03-27 | 5.480 | 5.520 | 5.430 | 5.490 | 5.325 | 478,424 |
| 2025-03-26 | 5.500 | 5.520 | 5.440 | 5.500 | 5.335 | 1,163,980 |
| 2025-03-25 | 5.490 | 5.550 | 5.460 | 5.500 | 5.335 | 771,643 |
| 2025-03-24 | 5.560 | 5.560 | 5.450 | 5.450 | 5.287 | 828,274 |
| 2025-03-21 | 5.340 | 5.475 | 5.340 | 5.460 | 5.296 | 1,757,184 |
| 2025-03-20 | 5.440 | 5.440 | 5.350 | 5.410 | 5.248 | 1,223,581 |
| 2025-03-19 | 5.400 | 5.470 | 5.320 | 5.330 | 5.170 | 911,090 |
| 2025-03-18 | 5.440 | 5.520 | 5.380 | 5.420 | 5.258 | 546,676 |
| 2025-03-17 | 5.400 | 5.470 | 5.370 | 5.420 | 5.258 | 451,407 |
| 2025-03-14 | 5.310 | 5.400 | 5.310 | 5.380 | 5.219 | 812,522 |
| 2025-03-13 | 5.390 | 5.440 | 5.325 | 5.330 | 5.170 | 806,184 |
| 2025-03-12 | 5.320 | 5.400 | 5.300 | 5.350 | 5.190 | 1,121,360 |
| 2025-03-11 | 5.350 | 5.390 | 5.300 | 5.380 | 5.219 | 804,618 |
| 2025-03-10 | 5.390 | 5.430 | 5.380 | 5.400 | 5.238 | 806,279 |
| 2025-03-07 | 5.530 | 5.560 | 5.360 | 5.390 | 5.228 | 1,235,558 |
| 2025-03-06 | 5.510 | 5.590 | 5.510 | 5.560 | 5.393 | 1,076,422 |
| 2025-03-05 | 5.580 | 5.640 | 5.550 | 5.580 | 5.413 | 1,014,461 |
| 2025-03-04 | 5.700 | 5.725 | 5.620 | 5.660 | 5.490 | 880,136 |
| 2025-03-03 | 5.680 | 5.780 | 5.650 | 5.760 | 5.587 | 880,825 |
| 2025-02-28 | 5.570 | 5.680 | 5.505 | 5.660 | 5.490 | 1,818,123 |
| 2025-02-27 | 5.590 | 5.630 | 5.530 | 5.630 | 5.411 | 1,592,940 |
| 2025-02-26 | 5.660 | 5.690 | 5.510 | 5.580 | 5.363 | 1,122,429 |
| 2025-02-25 | 5.820 | 5.860 | 5.695 | 5.700 | 5.478 | 1,198,642 |
| 2025-02-24 | 5.680 | 5.710 | 5.570 | 5.630 | 5.411 | 1,217,704 |
| 2025-02-21 | 5.700 | 5.740 | 5.620 | 5.630 | 5.411 | 482,569 |
| 2025-02-20 | 5.770 | 5.790 | 5.690 | 5.700 | 5.478 | 688,065 |
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.