Inghams Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 3.640 | 3.715 | 3.635 | 3.710 | 3.114 | 2,026,486 |
| 2024-03-12 | 3.680 | 3.690 | 3.640 | 3.640 | 3.056 | 1,242,169 |
| 2024-03-11 | 3.690 | 3.730 | 3.640 | 3.670 | 3.081 | 2,639,009 |
| 2024-03-08 | 3.690 | 3.750 | 3.670 | 3.680 | 3.089 | 1,864,004 |
| 2024-03-07 | 3.630 | 3.680 | 3.620 | 3.660 | 3.072 | 1,906,870 |
| 2024-03-06 | 3.640 | 3.680 | 3.600 | 3.610 | 3.030 | 1,631,401 |
| 2024-03-05 | 3.600 | 3.640 | 3.565 | 3.630 | 3.047 | 1,983,651 |
| 2024-03-04 | 3.620 | 3.645 | 3.600 | 3.610 | 3.030 | 2,521,558 |
| 2024-03-01 | 3.670 | 3.670 | 3.610 | 3.610 | 3.030 | 3,127,219 |
| 2024-02-29 | 3.640 | 3.680 | 3.595 | 3.640 | 3.056 | 4,197,297 |
| 2024-02-28 | 3.650 | 3.680 | 3.625 | 3.640 | 3.056 | 2,481,028 |
| 2024-02-27 | 3.640 | 3.680 | 3.590 | 3.620 | 3.039 | 2,920,226 |
| 2024-02-26 | 3.580 | 3.620 | 3.500 | 3.610 | 3.030 | 2,004,947 |
| 2024-02-23 | 3.530 | 3.595 | 3.520 | 3.560 | 2.988 | 2,755,884 |
| 2024-02-22 | 3.540 | 3.570 | 3.490 | 3.530 | 2.963 | 2,179,992 |
| 2024-02-21 | 3.600 | 3.660 | 3.520 | 3.530 | 2.963 | 2,717,584 |
| 2024-02-20 | 3.570 | 3.700 | 3.550 | 3.620 | 3.039 | 4,535,448 |
| 2024-02-19 | 3.770 | 3.770 | 3.510 | 3.590 | 3.014 | 9,063,393 |
| 2024-02-16 | 4.150 | 4.150 | 3.610 | 3.780 | 3.173 | 8,759,944 |
| 2024-02-15 | 4.290 | 4.330 | 4.270 | 4.320 | 3.626 | 1,028,760 |
| 2024-02-14 | 4.330 | 4.370 | 4.320 | 4.350 | 3.652 | 719,052 |
| 2024-02-13 | 4.350 | 4.370 | 4.320 | 4.360 | 3.660 | 2,649,712 |
| 2024-02-12 | 4.300 | 4.360 | 4.270 | 4.320 | 3.626 | 2,323,955 |
| 2024-02-09 | 4.350 | 4.350 | 4.275 | 4.310 | 3.618 | 1,176,787 |
| 2024-02-08 | 4.480 | 4.485 | 4.350 | 4.370 | 3.668 | 1,493,275 |
| 2024-02-07 | 4.430 | 4.490 | 4.400 | 4.470 | 3.752 | 1,034,032 |
| 2024-02-06 | 4.350 | 4.510 | 4.330 | 4.440 | 3.727 | 1,470,817 |
| 2024-02-05 | 4.320 | 4.340 | 4.280 | 4.320 | 3.626 | 693,697 |
| 2024-02-02 | 4.350 | 4.350 | 4.280 | 4.340 | 3.643 | 665,212 |
| 2024-02-01 | 4.300 | 4.350 | 4.265 | 4.330 | 3.635 | 820,954 |
| 2024-01-31 | 4.280 | 4.300 | 4.255 | 4.300 | 3.610 | 1,347,722 |
| 2024-01-30 | 4.350 | 4.350 | 4.220 | 4.260 | 3.576 | 1,204,050 |
| 2024-01-29 | 4.340 | 4.340 | 4.300 | 4.330 | 3.635 | 871,964 |
| 2024-01-25 | 4.320 | 4.320 | 4.280 | 4.310 | 3.618 | 631,288 |
| 2024-01-24 | 4.350 | 4.360 | 4.260 | 4.270 | 3.584 | 1,041,368 |
| 2024-01-23 | 4.320 | 4.360 | 4.310 | 4.360 | 3.660 | 1,159,350 |
| 2024-01-22 | 4.300 | 4.360 | 4.290 | 4.340 | 3.643 | 1,275,826 |
| 2024-01-19 | 4.260 | 4.340 | 4.250 | 4.260 | 3.576 | 990,948 |
| 2024-01-18 | 4.310 | 4.320 | 4.230 | 4.230 | 3.551 | 874,635 |
| 2024-01-17 | 4.280 | 4.350 | 4.250 | 4.320 | 3.626 | 1,645,363 |
| 2024-01-16 | 4.180 | 4.260 | 4.170 | 4.250 | 3.568 | 1,486,181 |
| 2024-01-15 | 4.080 | 4.170 | 4.060 | 4.165 | 3.496 | 488,783 |
| 2024-01-12 | 3.980 | 4.110 | 3.960 | 4.080 | 3.425 | 1,507,104 |
| 2024-01-11 | 3.970 | 4.030 | 3.950 | 4.000 | 3.358 | 1,357,420 |
| 2024-01-10 | 3.960 | 3.980 | 3.920 | 3.950 | 3.316 | 1,045,418 |
| 2024-01-09 | 3.900 | 3.950 | 3.880 | 3.940 | 3.307 | 1,202,486 |
| 2024-01-08 | 3.820 | 3.850 | 3.795 | 3.830 | 3.215 | 472,737 |
| 2024-01-05 | 3.830 | 3.860 | 3.800 | 3.840 | 3.223 | 657,056 |
| 2024-01-04 | 3.870 | 3.870 | 3.820 | 3.830 | 3.215 | 733,625 |
| 2024-01-03 | 3.880 | 3.900 | 3.850 | 3.860 | 3.240 | 428,568 |
| 2024-01-02 | 3.950 | 3.970 | 3.910 | 3.910 | 3.282 | 1,634,651 |
| 2023-12-29 | 3.960 | 3.980 | 3.945 | 3.960 | 3.324 | 373,196 |
| 2023-12-28 | 3.970 | 3.980 | 3.950 | 3.960 | 3.324 | 338,774 |
| 2023-12-27 | 3.960 | 3.970 | 3.930 | 3.950 | 3.316 | 425,019 |
| 2023-12-22 | 3.930 | 3.940 | 3.900 | 3.930 | 3.299 | 422,996 |
| 2023-12-21 | 3.970 | 3.970 | 3.870 | 3.930 | 3.299 | 854,260 |
| 2023-12-20 | 3.950 | 3.970 | 3.870 | 3.940 | 3.307 | 714,750 |
| 2023-12-19 | 3.880 | 3.940 | 3.880 | 3.940 | 3.307 | 845,726 |
| 2023-12-18 | 3.910 | 3.930 | 3.860 | 3.860 | 3.240 | 692,853 |
| 2023-12-15 | 3.880 | 3.960 | 3.860 | 3.940 | 3.307 | 10,210,995 |
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.