Inghams Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.110	2.110	2.060	2.090	2.090	946,769
2026-10-15	2.070	2.120	2.070	2.110	2.110	2,124,326
2026-10-14	2.070	2.080	2.050	2.070	2.070	536,707
2026-10-13	2.100	2.110	2.070	2.070	2.070	706,778
2026-10-12	2.110	2.110	2.070	2.090	2.090	508,089
2026-10-09	2.090	2.115	2.080	2.100	2.100	848,447
2026-10-08	2.070	2.090	2.050	2.090	2.090	1,347,457
2026-10-07	2.050	2.060	2.030	2.060	2.060	737,859
2026-10-06	2.040	2.070	2.030	2.040	2.040	854,651
2026-10-05	2.040	2.065	2.030	2.040	2.040	596,251
2026-10-02	2.070	2.080	2.040	2.050	2.050	1,070,666
2026-10-01	2.090	2.100	2.050	2.060	2.060	923,625
2026-09-30	2.040	2.130	2.040	2.110	2.110	1,831,111
2026-09-29	2.040	2.110	2.040	2.060	2.060	1,424,118
2026-09-28	2.110	2.110	2.030	2.030	2.030	2,038,630
2026-09-25	2.040	2.120	2.040	2.120	2.120	2,898,352
2026-09-24	2.010	2.060	1.985	2.040	2.040	2,332,007
2026-09-23	1.935	2.050	1.935	2.040	2.040	1,882,553
2026-09-22	1.945	1.955	1.925	1.930	1.930	966,297
2026-09-21	1.920	1.960	1.910	1.950	1.950	1,124,551
2026-09-18	2.000	2.010	1.905	1.905	1.905	4,905,227
2026-09-17	2.030	2.040	1.985	2.000	2.000	1,918,886
2026-09-16	1.960	2.020	1.930	1.995	1.995	2,496,064
2026-09-15	2.040	2.060	2.010	2.030	1.969	1,347,026
2026-09-14	2.030	2.050	2.020	2.040	1.979	1,038,861
2026-09-11	2.030	2.060	2.020	2.030	1.969	1,251,938
2026-09-10	2.060	2.080	2.020	2.030	1.969	1,124,228
2026-09-09	2.070	2.090	2.030	2.060	1.998	2,476,559
2026-09-08	2.080	2.090	2.060	2.060	1.998	980,817
2026-09-07	2.120	2.140	2.080	2.080	2.018	845,744
2026-09-04	2.100	2.130	2.100	2.110	2.047	960,155
2026-09-03	2.120	2.140	2.090	2.090	2.027	1,353,874
2026-09-02	2.080	2.130	2.050	2.120	2.056	1,199,913
2026-09-01	2.060	2.090	2.035	2.070	2.008	2,040,026
2026-08-31	2.080	2.090	1.995	2.030	1.969	18,857,862
2026-08-28	2.050	2.090	2.030	2.090	2.027	981,766
2026-08-27	2.030	2.050	2.010	2.050	1.988	1,681,739
2026-08-26	2.040	2.070	2.000	2.000	1.940	1,536,193
2026-08-25	2.070	2.090	2.025	2.030	1.969	2,213,836
2026-08-24	2.030	2.070	1.960	2.070	2.008	3,046,104
2026-08-21	2.120	2.140	1.985	2.060	1.998	4,881,408
2026-08-20	2.240	2.250	2.195	2.220	2.153	925,634
2026-08-19	2.260	2.280	2.230	2.240	2.173	794,577
2026-08-18	2.180	2.275	2.180	2.250	2.182	2,563,579
2026-08-17	2.220	2.230	2.170	2.200	2.134	1,249,629
2026-08-14	2.240	2.270	2.160	2.220	2.153	1,284,522
2026-08-13	2.100	2.240	2.080	2.230	2.163	2,880,372
2026-08-12	2.100	2.115	2.070	2.090	2.027	1,667,754
2026-08-11	2.150	2.150	2.090	2.120	2.056	1,289,092
2026-08-10	2.130	2.150	2.110	2.150	2.085	764,699
2026-08-07	2.110	2.160	2.110	2.130	2.066	935,255
2026-08-06	2.110	2.180	2.110	2.140	2.076	1,841,075
2026-08-05	2.160	2.195	2.100	2.100	2.037	2,243,080
2026-08-04	2.180	2.180	2.080	2.170	2.105	2,111,223
2026-08-03	2.230	2.250	2.140	2.190	2.124	2,843,503
2026-07-31	2.280	2.290	2.250	2.250	2.182	1,251,713
2026-07-30	2.310	2.330	2.265	2.280	2.212	1,350,180
2026-07-29	2.290	2.330	2.290	2.330	2.260	1,253,780
2026-07-28	2.240	2.290	2.240	2.290	2.221	1,216,351
2026-07-27	2.240	2.260	2.230	2.250	2.182	1,830,307

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.0610 AUD
2026-03-12	0.0400 AUD
2025-09-17	0.0800 AUD
2025-03-13	0.1100 AUD
2024-09-20	0.0800 AUD
2024-03-14	0.1200 AUD
2023-09-14	0.1000 AUD
2023-03-15	0.0450 AUD
2022-09-13	0.0050 AUD
2022-03-16	0.0650 AUD
2021-09-14	0.0900 AUD
2021-03-17	0.0750 AUD
2020-09-15	0.0670 AUD
2020-03-13	0.0730 AUD
2019-09-17	0.1050 AUD
2019-03-13	0.0900 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.