Inghams Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.680 | 3.680 | 3.580 | 3.630 | 3.149 | 611,488 |
| 2024-06-06 | 3.640 | 3.670 | 3.600 | 3.670 | 3.184 | 830,843 |
| 2024-06-05 | 3.540 | 3.630 | 3.540 | 3.630 | 3.149 | 1,375,409 |
| 2024-06-04 | 3.590 | 3.610 | 3.500 | 3.520 | 3.054 | 895,044 |
| 2024-06-03 | 3.570 | 3.610 | 3.550 | 3.560 | 3.088 | 855,292 |
| 2024-05-31 | 3.520 | 3.560 | 3.450 | 3.540 | 3.071 | 1,638,110 |
| 2024-05-30 | 3.460 | 3.490 | 3.440 | 3.470 | 3.010 | 888,955 |
| 2024-05-29 | 3.520 | 3.535 | 3.430 | 3.460 | 3.002 | 1,419,848 |
| 2024-05-28 | 3.600 | 3.600 | 3.530 | 3.550 | 3.080 | 1,206,180 |
| 2024-05-27 | 3.630 | 3.650 | 3.515 | 3.580 | 3.106 | 2,335,504 |
| 2024-05-24 | 3.650 | 3.700 | 3.600 | 3.600 | 3.123 | 1,905,245 |
| 2024-05-23 | 3.620 | 3.760 | 3.620 | 3.690 | 3.201 | 2,227,091 |
| 2024-05-22 | 3.830 | 3.900 | 3.210 | 3.600 | 3.123 | 11,134,480 |
| 2024-05-21 | 3.800 | 3.840 | 3.780 | 3.820 | 3.314 | 1,386,171 |
| 2024-05-20 | 3.790 | 3.850 | 3.780 | 3.820 | 3.314 | 915,510 |
| 2024-05-17 | 3.850 | 3.860 | 3.790 | 3.790 | 3.288 | 498,146 |
| 2024-05-16 | 3.890 | 3.920 | 3.840 | 3.870 | 3.357 | 895,061 |
| 2024-05-15 | 3.880 | 3.900 | 3.860 | 3.870 | 3.357 | 412,759 |
| 2024-05-14 | 3.860 | 3.900 | 3.840 | 3.880 | 3.366 | 716,665 |
| 2024-05-13 | 3.870 | 3.900 | 3.860 | 3.880 | 3.366 | 788,964 |
| 2024-05-10 | 3.830 | 3.880 | 3.810 | 3.860 | 3.349 | 956,355 |
| 2024-05-09 | 3.810 | 3.830 | 3.800 | 3.820 | 3.314 | 989,668 |
| 2024-05-08 | 3.790 | 3.830 | 3.770 | 3.820 | 3.314 | 908,699 |
| 2024-05-07 | 3.770 | 3.800 | 3.740 | 3.790 | 3.288 | 1,739,546 |
| 2024-05-06 | 3.780 | 3.810 | 3.755 | 3.770 | 3.271 | 1,884,039 |
| 2024-05-03 | 3.730 | 3.790 | 3.720 | 3.780 | 3.279 | 1,682,281 |
| 2024-05-02 | 3.720 | 3.740 | 3.680 | 3.710 | 3.218 | 1,316,736 |
| 2024-05-01 | 3.660 | 3.760 | 3.650 | 3.720 | 3.227 | 1,574,663 |
| 2024-04-30 | 3.660 | 3.685 | 3.640 | 3.680 | 3.192 | 891,072 |
| 2024-04-29 | 3.580 | 3.675 | 3.560 | 3.660 | 3.175 | 1,815,252 |
| 2024-04-26 | 3.600 | 3.600 | 3.530 | 3.540 | 3.071 | 810,420 |
| 2024-04-24 | 3.640 | 3.715 | 3.620 | 3.620 | 3.140 | 1,407,238 |
| 2024-04-23 | 3.600 | 3.660 | 3.580 | 3.640 | 3.158 | 943,195 |
| 2024-04-22 | 3.570 | 3.650 | 3.570 | 3.620 | 3.140 | 1,029,422 |
| 2024-04-19 | 3.550 | 3.570 | 3.520 | 3.550 | 3.080 | 1,280,088 |
| 2024-04-18 | 3.510 | 3.610 | 3.500 | 3.590 | 3.114 | 1,208,652 |
| 2024-04-17 | 3.450 | 3.530 | 3.440 | 3.520 | 3.054 | 1,778,281 |
| 2024-04-16 | 3.480 | 3.500 | 3.420 | 3.440 | 2.984 | 932,478 |
| 2024-04-15 | 3.530 | 3.545 | 3.490 | 3.490 | 3.028 | 939,819 |
| 2024-04-12 | 3.590 | 3.610 | 3.530 | 3.540 | 3.071 | 1,204,509 |
| 2024-04-11 | 3.570 | 3.610 | 3.550 | 3.600 | 3.123 | 585,574 |
| 2024-04-10 | 3.580 | 3.600 | 3.570 | 3.600 | 3.123 | 864,553 |
| 2024-04-09 | 3.590 | 3.605 | 3.530 | 3.590 | 3.114 | 770,308 |
| 2024-04-08 | 3.630 | 3.650 | 3.590 | 3.600 | 3.123 | 700,604 |
| 2024-04-05 | 3.640 | 3.650 | 3.610 | 3.630 | 3.149 | 1,066,980 |
| 2024-04-04 | 3.620 | 3.650 | 3.605 | 3.640 | 3.158 | 775,293 |
| 2024-04-03 | 3.590 | 3.620 | 3.580 | 3.610 | 3.132 | 744,584 |
| 2024-04-02 | 3.580 | 3.620 | 3.550 | 3.610 | 3.132 | 686,386 |
| 2024-03-28 | 3.620 | 3.620 | 3.575 | 3.590 | 3.114 | 840,064 |
| 2024-03-27 | 3.520 | 3.620 | 3.520 | 3.590 | 3.114 | 1,138,607 |
| 2024-03-26 | 3.550 | 3.590 | 3.530 | 3.540 | 3.071 | 603,037 |
| 2024-03-25 | 3.600 | 3.600 | 3.540 | 3.540 | 3.071 | 1,318,444 |
| 2024-03-22 | 3.650 | 3.650 | 3.590 | 3.600 | 3.123 | 598,871 |
| 2024-03-21 | 3.630 | 3.670 | 3.600 | 3.650 | 3.166 | 1,706,168 |
| 2024-03-20 | 3.550 | 3.630 | 3.550 | 3.590 | 3.114 | 1,437,906 |
| 2024-03-19 | 3.520 | 3.530 | 3.480 | 3.520 | 3.054 | 990,170 |
| 2024-03-18 | 3.450 | 3.550 | 3.440 | 3.530 | 3.062 | 1,496,719 |
| 2024-03-15 | 3.500 | 3.520 | 3.440 | 3.440 | 2.984 | 3,221,267 |
| 2024-03-14 | 3.580 | 3.590 | 3.500 | 3.510 | 3.045 | 2,145,616 |
| 2024-03-13 | 3.640 | 3.715 | 3.635 | 3.710 | 3.114 | 2,026,486 |
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.