Ingenia Communities Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.150 | 4.190 | 3.960 | 3.960 | 3.960 | 4,999,949 |
| 2026-10-15 | 4.350 | 4.500 | 3.940 | 4.050 | 4.050 | 4,557,317 |
| 2026-10-14 | 4.760 | 4.770 | 4.580 | 4.580 | 4.580 | 2,485,673 |
| 2026-10-13 | 4.820 | 4.820 | 4.730 | 4.750 | 4.750 | 1,023,905 |
| 2026-10-12 | 4.760 | 4.810 | 4.730 | 4.760 | 4.760 | 924,818 |
| 2026-10-09 | 4.700 | 4.760 | 4.660 | 4.760 | 4.760 | 2,161,731 |
| 2026-10-08 | 4.690 | 4.745 | 4.670 | 4.720 | 4.720 | 1,627,983 |
| 2026-10-07 | 4.670 | 4.760 | 4.625 | 4.700 | 4.700 | 2,518,958 |
| 2026-10-06 | 4.790 | 4.790 | 4.640 | 4.640 | 4.640 | 1,837,499 |
| 2026-10-05 | 4.820 | 4.960 | 4.780 | 4.780 | 4.780 | 1,879,534 |
| 2026-10-02 | 4.820 | 4.820 | 4.670 | 4.780 | 4.780 | 1,635,717 |
| 2026-10-01 | 4.820 | 4.820 | 4.680 | 4.680 | 4.680 | 2,881,166 |
| 2026-09-30 | 4.710 | 4.860 | 4.690 | 4.840 | 4.840 | 3,083,437 |
| 2026-09-29 | 4.750 | 4.800 | 4.600 | 4.710 | 4.710 | 3,055,567 |
| 2026-09-28 | 4.700 | 4.890 | 4.600 | 4.760 | 4.760 | 2,873,252 |
| 2026-09-25 | 4.470 | 4.500 | 4.395 | 4.500 | 4.500 | 1,690,524 |
| 2026-09-24 | 4.460 | 4.550 | 4.430 | 4.480 | 4.480 | 1,944,666 |
| 2026-09-23 | 4.570 | 4.600 | 4.520 | 4.580 | 4.580 | 2,595,351 |
| 2026-09-22 | 4.400 | 4.630 | 4.390 | 4.600 | 4.600 | 1,828,274 |
| 2026-09-21 | 4.400 | 4.530 | 4.240 | 4.350 | 4.350 | 2,963,237 |
| 2026-09-18 | 4.190 | 4.320 | 4.180 | 4.320 | 4.320 | 4,576,146 |
| 2026-09-17 | 4.120 | 4.175 | 4.095 | 4.170 | 4.170 | 2,535,275 |
| 2026-09-16 | 4.050 | 4.090 | 4.020 | 4.070 | 4.070 | 1,942,909 |
| 2026-09-15 | 4.060 | 4.100 | 3.985 | 4.040 | 4.040 | 1,640,095 |
| 2026-09-14 | 3.940 | 4.030 | 3.925 | 4.010 | 4.010 | 2,414,906 |
| 2026-09-11 | 3.860 | 3.995 | 3.830 | 3.970 | 3.970 | 2,603,344 |
| 2026-09-10 | 4.000 | 4.040 | 3.850 | 3.850 | 3.850 | 3,505,626 |
| 2026-09-09 | 4.200 | 4.270 | 4.000 | 4.000 | 4.000 | 4,482,409 |
| 2026-09-08 | 4.200 | 4.260 | 4.100 | 4.200 | 4.200 | 2,558,247 |
| 2026-09-07 | 3.960 | 4.390 | 3.930 | 4.190 | 4.190 | 4,290,354 |
| 2026-09-04 | 3.660 | 3.760 | 3.640 | 3.650 | 3.650 | 1,990,908 |
| 2026-09-03 | 3.600 | 3.650 | 3.570 | 3.630 | 3.630 | 1,296,248 |
| 2026-09-02 | 3.540 | 3.610 | 3.490 | 3.600 | 3.600 | 2,001,908 |
| 2026-09-01 | 3.620 | 3.660 | 3.530 | 3.570 | 3.570 | 2,607,692 |
| 2026-08-31 | 3.700 | 3.720 | 3.630 | 3.660 | 3.660 | 3,648,463 |
| 2026-08-28 | 3.770 | 3.770 | 3.620 | 3.690 | 3.690 | 3,147,823 |
| 2026-08-27 | 3.970 | 3.980 | 3.810 | 3.850 | 3.802 | 2,651,418 |
| 2026-08-26 | 4.230 | 4.360 | 3.770 | 3.990 | 3.940 | 6,139,302 |
| 2026-08-21 | 4.230 | 4.340 | 4.230 | 4.260 | 4.207 | 820,371 |
| 2026-08-20 | 4.200 | 4.260 | 4.165 | 4.250 | 4.197 | 546,081 |
| 2026-08-19 | 4.300 | 4.300 | 4.130 | 4.180 | 4.128 | 522,777 |
| 2026-08-18 | 4.140 | 4.280 | 4.140 | 4.210 | 4.158 | 2,695,264 |
| 2026-08-17 | 4.340 | 4.390 | 4.205 | 4.240 | 4.187 | 546,287 |
| 2026-08-14 | 4.460 | 4.460 | 4.290 | 4.290 | 4.237 | 354,059 |
| 2026-08-13 | 4.220 | 4.330 | 4.220 | 4.330 | 4.276 | 490,118 |
| 2026-08-12 | 4.350 | 4.350 | 4.250 | 4.260 | 4.207 | 288,310 |
| 2026-08-11 | 4.400 | 4.420 | 4.280 | 4.310 | 4.256 | 544,252 |
| 2026-08-10 | 4.440 | 4.460 | 4.370 | 4.430 | 4.375 | 479,150 |
| 2026-08-07 | 4.480 | 4.560 | 4.300 | 4.480 | 4.424 | 637,332 |
| 2026-08-06 | 4.470 | 4.590 | 4.440 | 4.500 | 4.444 | 1,125,617 |
| 2026-08-05 | 4.350 | 4.480 | 4.350 | 4.480 | 4.424 | 835,403 |
| 2026-08-04 | 4.350 | 4.440 | 4.340 | 4.440 | 4.385 | 428,072 |
| 2026-08-03 | 4.340 | 4.370 | 4.300 | 4.350 | 4.296 | 424,492 |
| 2026-07-31 | 4.400 | 4.400 | 4.320 | 4.370 | 4.316 | 589,637 |
| 2026-07-30 | 4.370 | 4.390 | 4.300 | 4.310 | 4.256 | 534,258 |
| 2026-07-29 | 4.550 | 4.620 | 4.390 | 4.410 | 4.355 | 595,959 |
| 2026-07-28 | 4.230 | 4.370 | 4.230 | 4.340 | 4.286 | 385,405 |
| 2026-07-27 | 4.330 | 4.385 | 4.200 | 4.270 | 4.217 | 628,557 |
| 2026-07-24 | 4.210 | 4.230 | 4.170 | 4.200 | 4.148 | 558,390 |
| 2026-07-23 | 4.250 | 4.330 | 4.230 | 4.250 | 4.197 | 878,973 |
Page 1 of 22 · 1,263 trading daysOlder →
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.