Ingenia Communities Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 4.990 | 5.060 | 4.975 | 5.000 | 4.805 | 1,410,823 |
| 2024-11-20 | 5.050 | 5.050 | 4.935 | 4.990 | 4.796 | 554,679 |
| 2024-11-19 | 4.880 | 5.080 | 4.880 | 5.010 | 4.815 | 627,793 |
| 2024-11-18 | 4.990 | 4.990 | 4.910 | 4.920 | 4.728 | 298,169 |
| 2024-11-15 | 5.000 | 5.000 | 4.935 | 4.940 | 4.748 | 255,077 |
| 2024-11-14 | 4.900 | 4.990 | 4.870 | 4.970 | 4.777 | 445,654 |
| 2024-11-13 | 4.890 | 4.920 | 4.850 | 4.870 | 4.680 | 668,332 |
| 2024-11-12 | 4.880 | 4.950 | 4.815 | 4.950 | 4.757 | 487,140 |
| 2024-11-11 | 4.800 | 4.860 | 4.800 | 4.820 | 4.632 | 431,878 |
| 2024-11-08 | 4.890 | 4.890 | 4.830 | 4.850 | 4.661 | 416,362 |
| 2024-11-07 | 4.850 | 4.890 | 4.790 | 4.820 | 4.632 | 884,631 |
| 2024-11-06 | 4.730 | 4.880 | 4.690 | 4.870 | 4.680 | 846,027 |
| 2024-11-05 | 4.710 | 4.770 | 4.700 | 4.700 | 4.517 | 518,150 |
| 2024-11-04 | 4.720 | 4.780 | 4.700 | 4.730 | 4.546 | 591,786 |
| 2024-11-01 | 4.890 | 4.920 | 4.710 | 4.710 | 4.527 | 925,182 |
| 2024-10-31 | 4.810 | 4.880 | 4.800 | 4.820 | 4.632 | 1,291,509 |
| 2024-10-30 | 4.880 | 4.900 | 4.790 | 4.810 | 4.623 | 620,175 |
| 2024-10-29 | 4.980 | 5.000 | 4.880 | 4.910 | 4.719 | 1,022,729 |
| 2024-10-28 | 4.910 | 4.960 | 4.850 | 4.940 | 4.748 | 663,153 |
| 2024-10-25 | 4.920 | 5.000 | 4.875 | 4.900 | 4.709 | 710,896 |
| 2024-10-24 | 4.930 | 4.980 | 4.885 | 4.960 | 4.767 | 819,589 |
| 2024-10-23 | 4.930 | 4.940 | 4.845 | 4.900 | 4.709 | 317,866 |
| 2024-10-22 | 4.860 | 4.890 | 4.730 | 4.860 | 4.671 | 883,757 |
| 2024-10-21 | 5.050 | 5.080 | 4.930 | 4.930 | 4.738 | 644,999 |
| 2024-10-18 | 5.050 | 5.050 | 4.940 | 4.950 | 4.757 | 390,598 |
| 2024-10-17 | 5.000 | 5.110 | 5.000 | 5.060 | 4.863 | 588,579 |
| 2024-10-16 | 4.990 | 5.000 | 4.940 | 4.960 | 4.767 | 514,513 |
| 2024-10-15 | 4.970 | 5.000 | 4.945 | 5.000 | 4.805 | 471,106 |
| 2024-10-14 | 5.020 | 5.020 | 4.920 | 4.930 | 4.738 | 189,286 |
| 2024-10-11 | 4.970 | 4.990 | 4.940 | 4.980 | 4.786 | 265,097 |
| 2024-10-10 | 5.000 | 5.025 | 4.950 | 4.970 | 4.777 | 609,066 |
| 2024-10-09 | 5.000 | 5.075 | 4.980 | 4.990 | 4.796 | 536,625 |
| 2024-10-08 | 4.920 | 5.015 | 4.910 | 4.950 | 4.757 | 615,621 |
| 2024-10-07 | 4.930 | 5.010 | 4.890 | 5.010 | 4.815 | 494,276 |
| 2024-10-04 | 4.970 | 5.020 | 4.930 | 4.970 | 4.777 | 594,540 |
| 2024-10-03 | 5.070 | 5.090 | 5.010 | 5.040 | 4.844 | 361,206 |
| 2024-10-02 | 5.080 | 5.100 | 5.020 | 5.020 | 4.825 | 501,082 |
| 2024-10-01 | 5.030 | 5.120 | 5.000 | 5.050 | 4.853 | 1,104,439 |
| 2024-09-30 | 5.140 | 5.170 | 5.020 | 5.030 | 4.834 | 1,374,637 |
| 2024-09-27 | 5.180 | 5.190 | 5.110 | 5.110 | 4.911 | 736,973 |
| 2024-09-26 | 5.130 | 5.230 | 5.100 | 5.210 | 5.007 | 1,048,621 |
| 2024-09-25 | 5.240 | 5.240 | 5.010 | 5.080 | 4.882 | 858,104 |
| 2024-09-24 | 5.040 | 5.210 | 5.005 | 5.170 | 4.969 | 1,193,434 |
| 2024-09-23 | 5.040 | 5.120 | 5.000 | 5.040 | 4.844 | 1,728,191 |
| 2024-09-20 | 5.120 | 5.190 | 5.050 | 5.090 | 4.892 | 8,638,110 |
| 2024-09-19 | 5.220 | 5.220 | 5.110 | 5.130 | 4.930 | 1,527,228 |
| 2024-09-18 | 5.190 | 5.215 | 5.120 | 5.180 | 4.978 | 1,060,398 |
| 2024-09-17 | 5.220 | 5.270 | 5.155 | 5.200 | 4.998 | 713,658 |
| 2024-09-16 | 5.160 | 5.230 | 5.090 | 5.200 | 4.998 | 1,244,038 |
| 2024-09-13 | 5.260 | 5.340 | 5.220 | 5.240 | 5.036 | 737,011 |
| 2024-09-12 | 5.150 | 5.275 | 5.100 | 5.270 | 5.065 | 550,837 |
| 2024-09-11 | 4.940 | 5.210 | 4.820 | 5.130 | 4.930 | 583,598 |
| 2024-09-10 | 5.260 | 5.290 | 5.130 | 5.190 | 4.988 | 1,073,717 |
| 2024-09-09 | 5.170 | 5.240 | 5.110 | 5.240 | 5.036 | 813,133 |
| 2024-09-06 | 5.220 | 5.300 | 5.210 | 5.220 | 5.017 | 749,648 |
| 2024-09-05 | 5.220 | 5.270 | 5.150 | 5.240 | 5.036 | 522,103 |
| 2024-09-04 | 5.230 | 5.245 | 5.160 | 5.190 | 4.988 | 748,457 |
| 2024-09-03 | 5.190 | 5.270 | 5.170 | 5.270 | 5.065 | 694,294 |
| 2024-09-02 | 5.150 | 5.230 | 5.110 | 5.180 | 4.978 | 1,030,029 |
| 2024-08-30 | 5.140 | 5.200 | 5.120 | 5.200 | 4.998 | 871,115 |
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.