Inghams Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.110 | 3.140 | 3.085 | 3.090 | 2.681 | 1,598,777 |
| 2024-08-30 | 3.060 | 3.120 | 3.050 | 3.110 | 2.698 | 3,545,170 |
| 2024-08-29 | 3.120 | 3.130 | 3.050 | 3.050 | 2.646 | 3,621,181 |
| 2024-08-28 | 3.090 | 3.120 | 3.060 | 3.100 | 2.689 | 3,351,011 |
| 2024-08-27 | 3.090 | 3.150 | 3.070 | 3.120 | 2.707 | 4,401,804 |
| 2024-08-26 | 3.110 | 3.160 | 3.080 | 3.100 | 2.689 | 6,245,557 |
| 2024-08-23 | 3.500 | 3.510 | 3.050 | 3.090 | 2.681 | 19,500,944 |
| 2024-08-22 | 3.930 | 3.930 | 3.870 | 3.870 | 3.357 | 1,120,472 |
| 2024-08-21 | 3.960 | 3.975 | 3.890 | 3.910 | 3.392 | 817,864 |
| 2024-08-20 | 3.960 | 4.030 | 3.935 | 3.980 | 3.453 | 1,158,028 |
| 2024-08-19 | 3.950 | 3.980 | 3.910 | 3.980 | 3.453 | 1,041,729 |
| 2024-08-16 | 3.930 | 3.990 | 3.900 | 3.950 | 3.427 | 1,521,640 |
| 2024-08-15 | 3.850 | 3.920 | 3.840 | 3.910 | 3.392 | 1,238,652 |
| 2024-08-14 | 3.810 | 3.840 | 3.775 | 3.820 | 3.314 | 581,470 |
| 2024-08-13 | 3.770 | 3.790 | 3.740 | 3.760 | 3.262 | 739,040 |
| 2024-08-12 | 3.700 | 3.770 | 3.680 | 3.750 | 3.253 | 553,077 |
| 2024-08-09 | 3.640 | 3.680 | 3.610 | 3.670 | 3.184 | 703,835 |
| 2024-08-08 | 3.590 | 3.600 | 3.550 | 3.580 | 3.106 | 765,163 |
| 2024-08-07 | 3.560 | 3.620 | 3.560 | 3.590 | 3.114 | 573,676 |
| 2024-08-06 | 3.560 | 3.640 | 3.550 | 3.590 | 3.114 | 984,918 |
| 2024-08-05 | 3.650 | 3.660 | 3.590 | 3.590 | 3.114 | 974,272 |
| 2024-08-02 | 3.680 | 3.700 | 3.660 | 3.680 | 3.192 | 501,515 |
| 2024-08-01 | 3.800 | 3.800 | 3.720 | 3.720 | 3.227 | 672,806 |
| 2024-07-31 | 3.660 | 3.800 | 3.650 | 3.770 | 3.271 | 1,499,394 |
| 2024-07-30 | 3.630 | 3.690 | 3.620 | 3.640 | 3.158 | 549,025 |
| 2024-07-29 | 3.670 | 3.700 | 3.650 | 3.650 | 3.166 | 554,138 |
| 2024-07-26 | 3.640 | 3.640 | 3.595 | 3.620 | 3.140 | 815,067 |
| 2024-07-25 | 3.620 | 3.650 | 3.600 | 3.610 | 3.132 | 1,088,989 |
| 2024-07-24 | 3.640 | 3.650 | 3.610 | 3.620 | 3.140 | 454,820 |
| 2024-07-23 | 3.610 | 3.670 | 3.580 | 3.630 | 3.149 | 672,556 |
| 2024-07-22 | 3.610 | 3.620 | 3.560 | 3.570 | 3.097 | 861,917 |
| 2024-07-19 | 3.620 | 3.640 | 3.600 | 3.620 | 3.140 | 499,219 |
| 2024-07-18 | 3.700 | 3.700 | 3.640 | 3.650 | 3.166 | 796,324 |
| 2024-07-17 | 3.670 | 3.720 | 3.645 | 3.690 | 3.201 | 1,046,264 |
| 2024-07-16 | 3.630 | 3.670 | 3.610 | 3.620 | 3.140 | 574,217 |
| 2024-07-15 | 3.620 | 3.630 | 3.590 | 3.610 | 3.132 | 663,209 |
| 2024-07-12 | 3.650 | 3.675 | 3.590 | 3.600 | 3.123 | 902,237 |
| 2024-07-11 | 3.660 | 3.660 | 3.600 | 3.640 | 3.158 | 543,556 |
| 2024-07-10 | 3.640 | 3.700 | 3.600 | 3.600 | 3.123 | 689,426 |
| 2024-07-09 | 3.660 | 3.680 | 3.580 | 3.640 | 3.158 | 990,816 |
| 2024-07-08 | 3.660 | 3.700 | 3.640 | 3.660 | 3.175 | 464,673 |
| 2024-07-05 | 3.700 | 3.720 | 3.670 | 3.670 | 3.184 | 326,787 |
| 2024-07-04 | 3.790 | 3.790 | 3.680 | 3.720 | 3.227 | 575,441 |
| 2024-07-03 | 3.740 | 3.840 | 3.720 | 3.740 | 3.244 | 1,517,241 |
| 2024-07-02 | 3.650 | 3.740 | 3.650 | 3.730 | 3.236 | 1,052,914 |
| 2024-07-01 | 3.590 | 3.660 | 3.580 | 3.630 | 3.149 | 997,200 |
| 2024-06-28 | 3.630 | 3.640 | 3.580 | 3.620 | 3.140 | 1,066,746 |
| 2024-06-27 | 3.540 | 3.670 | 3.530 | 3.630 | 3.149 | 3,264,454 |
| 2024-06-26 | 3.500 | 3.570 | 3.470 | 3.570 | 3.097 | 2,199,508 |
| 2024-06-25 | 3.510 | 3.520 | 3.480 | 3.500 | 3.036 | 1,480,223 |
| 2024-06-24 | 3.480 | 3.500 | 3.440 | 3.490 | 3.028 | 1,356,052 |
| 2024-06-21 | 3.540 | 3.550 | 3.465 | 3.480 | 3.019 | 2,408,637 |
| 2024-06-20 | 3.520 | 3.600 | 3.510 | 3.550 | 3.080 | 1,483,389 |
| 2024-06-19 | 3.580 | 3.585 | 3.500 | 3.550 | 3.080 | 1,520,784 |
| 2024-06-18 | 3.540 | 3.590 | 3.530 | 3.570 | 3.097 | 912,694 |
| 2024-06-17 | 3.480 | 3.520 | 3.460 | 3.520 | 3.054 | 773,279 |
| 2024-06-14 | 3.480 | 3.490 | 3.450 | 3.480 | 3.019 | 474,117 |
| 2024-06-13 | 3.480 | 3.500 | 3.430 | 3.470 | 3.010 | 1,777,339 |
| 2024-06-12 | 3.550 | 3.550 | 3.480 | 3.510 | 3.045 | 831,410 |
| 2024-06-11 | 3.560 | 3.590 | 3.530 | 3.530 | 3.062 | 887,066 |
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.