Ingenia Communities Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 5.860 | 5.860 | 5.680 | 5.780 | 5.555 | 1,127,909 |
| 2025-02-18 | 5.890 | 5.890 | 5.765 | 5.800 | 5.574 | 543,416 |
| 2025-02-17 | 5.730 | 5.880 | 5.730 | 5.870 | 5.641 | 585,767 |
| 2025-02-14 | 5.700 | 5.740 | 5.630 | 5.730 | 5.507 | 1,070,676 |
| 2025-02-13 | 5.640 | 5.680 | 5.590 | 5.650 | 5.430 | 613,295 |
| 2025-02-12 | 5.700 | 5.700 | 5.635 | 5.650 | 5.430 | 571,900 |
| 2025-02-11 | 5.650 | 5.690 | 5.640 | 5.670 | 5.449 | 525,719 |
| 2025-02-10 | 5.710 | 5.740 | 5.635 | 5.640 | 5.420 | 626,085 |
| 2025-02-07 | 5.810 | 5.840 | 5.770 | 5.790 | 5.565 | 637,969 |
| 2025-02-06 | 5.700 | 5.825 | 5.630 | 5.780 | 5.555 | 1,423,457 |
| 2025-02-05 | 5.630 | 5.670 | 5.570 | 5.600 | 5.382 | 915,163 |
| 2025-02-04 | 5.550 | 5.620 | 5.545 | 5.580 | 5.363 | 854,985 |
| 2025-02-03 | 5.660 | 5.700 | 5.550 | 5.550 | 5.334 | 1,443,048 |
| 2025-01-31 | 5.790 | 5.870 | 5.730 | 5.750 | 5.526 | 945,494 |
| 2025-01-30 | 5.620 | 5.780 | 5.620 | 5.770 | 5.545 | 544,608 |
| 2025-01-29 | 5.600 | 5.720 | 5.600 | 5.680 | 5.459 | 1,361,935 |
| 2025-01-28 | 5.530 | 5.620 | 5.500 | 5.580 | 5.363 | 603,465 |
| 2025-01-24 | 5.440 | 5.520 | 5.430 | 5.520 | 5.305 | 539,441 |
| 2025-01-23 | 5.380 | 5.465 | 5.365 | 5.420 | 5.209 | 982,110 |
| 2025-01-22 | 5.400 | 5.450 | 5.345 | 5.410 | 5.199 | 533,737 |
| 2025-01-21 | 5.360 | 5.420 | 5.290 | 5.320 | 5.113 | 738,691 |
| 2025-01-20 | 5.250 | 5.350 | 5.190 | 5.350 | 5.142 | 932,280 |
| 2025-01-17 | 5.300 | 5.380 | 5.280 | 5.280 | 5.074 | 675,491 |
| 2025-01-16 | 5.250 | 5.370 | 5.225 | 5.310 | 5.103 | 905,131 |
| 2025-01-15 | 5.150 | 5.290 | 5.110 | 5.120 | 4.921 | 3,200,103 |
| 2025-01-14 | 4.560 | 5.200 | 4.540 | 5.200 | 4.998 | 1,161,656 |
| 2025-01-13 | 4.570 | 4.575 | 4.500 | 4.520 | 4.344 | 324,596 |
| 2025-01-10 | 4.700 | 4.700 | 4.580 | 4.610 | 4.431 | 196,859 |
| 2025-01-09 | 4.690 | 4.690 | 4.625 | 4.650 | 4.469 | 232,075 |
| 2025-01-08 | 4.680 | 4.710 | 4.660 | 4.690 | 4.507 | 379,851 |
| 2025-01-07 | 4.740 | 4.740 | 4.660 | 4.710 | 4.527 | 226,979 |
| 2025-01-06 | 4.770 | 4.770 | 4.660 | 4.660 | 4.479 | 295,483 |
| 2025-01-03 | 4.610 | 4.730 | 4.610 | 4.680 | 4.498 | 327,722 |
| 2025-01-02 | 4.570 | 4.640 | 4.560 | 4.640 | 4.459 | 429,967 |
| 2024-12-31 | 4.500 | 4.700 | 4.500 | 4.580 | 4.402 | 421,011 |
| 2024-12-30 | 4.710 | 4.760 | 4.680 | 4.690 | 4.507 | 458,870 |
| 2024-12-27 | 4.660 | 4.760 | 4.650 | 4.730 | 4.546 | 361,251 |
| 2024-12-24 | 4.730 | 4.730 | 4.660 | 4.660 | 4.479 | 160,066 |
| 2024-12-23 | 4.720 | 4.720 | 4.590 | 4.660 | 4.479 | 481,466 |
| 2024-12-20 | 4.680 | 4.680 | 4.610 | 4.620 | 4.440 | 861,920 |
| 2024-12-19 | 4.640 | 4.710 | 4.610 | 4.660 | 4.479 | 1,119,837 |
| 2024-12-18 | 4.820 | 4.820 | 4.700 | 4.720 | 4.536 | 935,621 |
| 2024-12-17 | 4.620 | 4.735 | 4.620 | 4.730 | 4.546 | 1,238,998 |
| 2024-12-16 | 4.600 | 4.645 | 4.590 | 4.640 | 4.459 | 1,002,595 |
| 2024-12-13 | 4.500 | 4.600 | 4.500 | 4.600 | 4.421 | 525,864 |
| 2024-12-12 | 4.650 | 4.710 | 4.560 | 4.560 | 4.382 | 711,603 |
| 2024-12-11 | 4.640 | 4.680 | 4.600 | 4.620 | 4.440 | 642,846 |
| 2024-12-10 | 4.720 | 4.820 | 4.610 | 4.690 | 4.507 | 1,384,218 |
| 2024-12-09 | 4.750 | 4.860 | 4.700 | 4.770 | 4.584 | 1,133,194 |
| 2024-12-06 | 4.800 | 4.890 | 4.800 | 4.830 | 4.642 | 875,826 |
| 2024-12-05 | 4.910 | 4.970 | 4.830 | 4.850 | 4.661 | 645,540 |
| 2024-12-04 | 5.000 | 5.050 | 4.920 | 4.950 | 4.757 | 526,364 |
| 2024-12-03 | 5.070 | 5.090 | 5.030 | 5.030 | 4.834 | 421,433 |
| 2024-12-02 | 5.080 | 5.120 | 5.020 | 5.020 | 4.825 | 340,398 |
| 2024-11-29 | 5.090 | 5.110 | 4.860 | 5.050 | 4.853 | 724,019 |
| 2024-11-28 | 5.190 | 5.190 | 5.100 | 5.100 | 4.901 | 871,281 |
| 2024-11-27 | 5.220 | 5.220 | 5.070 | 5.170 | 4.969 | 1,077,431 |
| 2024-11-26 | 5.130 | 5.200 | 5.090 | 5.150 | 4.950 | 947,963 |
| 2024-11-25 | 5.100 | 5.180 | 5.030 | 5.140 | 4.940 | 1,289,785 |
| 2024-11-22 | 5.050 | 5.080 | 5.000 | 5.000 | 4.805 | 686,427 |
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.