Inghams Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	3.960	3.970	3.850	3.850	3.232	1,153,485
2023-12-13	3.850	3.880	3.840	3.880	3.257	4,027,525
2023-12-12	3.900	3.960	3.850	3.860	3.240	3,009,128
2023-12-11	3.900	3.920	3.870	3.890	3.265	1,477,073
2023-12-08	3.850	3.925	3.840	3.900	3.274	1,120,626
2023-12-07	3.910	3.920	3.830	3.860	3.240	2,104,661
2023-12-06	3.840	3.930	3.840	3.910	3.282	1,372,768
2023-12-05	3.870	3.920	3.820	3.840	3.223	2,536,139
2023-12-04	3.880	3.910	3.860	3.870	3.249	1,586,757
2023-12-01	3.770	3.870	3.750	3.860	3.240	4,810,468
2023-11-30	3.790	3.805	3.750	3.800	3.190	4,203,502
2023-11-29	3.740	3.800	3.690	3.770	3.165	1,161,922
2023-11-28	3.700	3.780	3.700	3.750	3.148	4,067,597
2023-11-27	3.720	3.760	3.700	3.720	3.123	721,800
2023-11-24	3.720	3.760	3.690	3.720	3.123	1,175,132
2023-11-23	3.770	3.810	3.750	3.780	3.173	1,207,756
2023-11-22	3.800	3.830	3.765	3.780	3.173	2,184,539
2023-11-21	3.880	3.880	3.800	3.820	3.207	4,977,487
2023-11-20	3.920	3.930	3.865	3.890	3.265	1,092,258
2023-11-17	3.930	3.930	3.865	3.910	3.282	558,711
2023-11-16	3.950	4.000	3.905	3.930	3.299	2,348,210
2023-11-15	3.920	3.950	3.850	3.940	3.307	1,137,265
2023-11-14	3.900	3.920	3.830	3.900	3.274	3,856,524
2023-11-13	3.910	3.940	3.840	3.860	3.240	1,080,063
2023-11-10	3.910	3.930	3.880	3.910	3.282	1,269,780
2023-11-09	3.970	3.980	3.875	3.910	3.282	1,741,105
2023-11-08	4.010	4.020	3.940	3.970	3.333	1,797,767
2023-11-07	3.940	4.030	3.910	3.990	3.349	1,646,262
2023-11-06	3.940	3.980	3.895	3.940	3.307	1,569,076
2023-11-03	3.940	3.950	3.880	3.920	3.291	3,193,935
2023-11-02	3.850	3.930	3.845	3.910	3.282	3,598,801
2023-11-01	3.660	3.830	3.630	3.820	3.207	7,170,114
2023-10-31	3.750	3.880	3.540	3.680	3.089	5,762,096
2023-10-30	3.330	3.420	3.300	3.410	2.863	1,475,710
2023-10-27	3.370	3.390	3.310	3.330	2.795	950,673
2023-10-26	3.370	3.410	3.330	3.370	2.829	1,020,583
2023-10-25	3.450	3.450	3.360	3.370	2.829	918,338
2023-10-24	3.420	3.460	3.395	3.430	2.879	1,321,050
2023-10-23	3.390	3.440	3.350	3.430	2.879	1,100,959
2023-10-20	3.350	3.390	3.320	3.390	2.846	1,834,043
2023-10-19	3.390	3.420	3.350	3.400	2.854	1,698,248
2023-10-18	3.400	3.410	3.340	3.400	2.854	1,141,398
2023-10-17	3.380	3.380	3.330	3.360	2.821	693,274
2023-10-16	3.360	3.380	3.340	3.340	2.804	405,721
2023-10-13	3.410	3.420	3.370	3.380	2.837	556,985
2023-10-12	3.440	3.470	3.400	3.420	2.871	1,713,800
2023-10-11	3.380	3.440	3.370	3.420	2.871	1,305,632
2023-10-10	3.330	3.380	3.330	3.370	2.829	3,107,953
2023-10-09	3.310	3.340	3.290	3.320	2.787	591,127
2023-10-06	3.310	3.335	3.290	3.310	2.779	615,193
2023-10-05	3.310	3.330	3.285	3.310	2.779	980,225
2023-10-04	3.270	3.310	3.270	3.310	2.779	1,623,347
2023-10-03	3.280	3.310	3.280	3.290	2.762	1,326,097
2023-10-02	3.340	3.340	3.300	3.330	2.795	1,051,626
2023-09-29	3.300	3.330	3.280	3.320	2.787	773,557
2023-09-28	3.280	3.360	3.280	3.310	2.779	2,008,140
2023-09-27	3.330	3.330	3.290	3.310	2.779	997,169
2023-09-26	3.300	3.350	3.280	3.310	2.779	1,677,852
2023-09-25	3.340	3.350	3.295	3.320	2.787	803,315
2023-09-22	3.320	3.380	3.320	3.350	2.812	862,705

← NewerPage 13 of 22 · 1,265 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.