Inghams Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	3.350	3.380	3.330	3.360	2.821	2,172,714
2023-09-20	3.400	3.440	3.340	3.360	2.821	2,431,513
2023-09-19	3.360	3.390	3.320	3.370	2.829	1,835,245
2023-09-18	3.330	3.355	3.300	3.340	2.804	2,128,130
2023-09-15	3.350	3.360	3.310	3.330	2.795	2,881,944
2023-09-14	3.250	3.340	3.230	3.320	2.787	1,450,500
2023-09-13	3.390	3.390	3.350	3.380	2.753	1,034,381
2023-09-12	3.390	3.440	3.370	3.400	2.770	1,232,149
2023-09-11	3.400	3.410	3.350	3.380	2.753	897,663
2023-09-08	3.400	3.430	3.355	3.400	2.770	1,226,762
2023-09-07	3.450	3.455	3.370	3.380	2.753	1,005,071
2023-09-06	3.420	3.490	3.420	3.440	2.802	1,658,991
2023-09-05	3.450	3.460	3.420	3.450	2.810	1,952,942
2023-09-04	3.500	3.500	3.430	3.460	2.819	906,987
2023-09-01	3.490	3.500	3.440	3.490	2.843	1,082,174
2023-08-31	3.500	3.510	3.450	3.480	2.835	1,576,440
2023-08-30	3.560	3.560	3.480	3.490	2.843	2,122,563
2023-08-29	3.550	3.570	3.490	3.540	2.884	1,040,008
2023-08-28	3.500	3.540	3.480	3.540	2.884	1,064,821
2023-08-25	3.450	3.490	3.420	3.470	2.827	1,650,215
2023-08-24	3.450	3.490	3.390	3.470	2.827	1,487,664
2023-08-23	3.400	3.445	3.350	3.430	2.794	1,493,209
2023-08-22	3.410	3.470	3.370	3.430	2.794	1,936,293
2023-08-21	3.380	3.430	3.350	3.390	2.762	1,856,701
2023-08-18	3.260	3.440	3.260	3.380	2.753	3,999,042
2023-08-17	3.070	3.290	3.070	3.190	2.599	4,790,213
2023-08-16	2.750	2.790	2.735	2.780	2.265	545,595
2023-08-15	2.790	2.790	2.760	2.770	2.256	335,092
2023-08-14	2.820	2.840	2.785	2.790	2.273	997,834
2023-08-11	2.780	2.860	2.780	2.840	2.314	665,141
2023-08-10	2.800	2.820	2.770	2.810	2.289	881,723
2023-08-09	2.760	2.780	2.745	2.780	2.265	387,168
2023-08-08	2.800	2.800	2.765	2.790	2.273	629,271
2023-08-07	2.750	2.790	2.740	2.780	2.265	307,562
2023-08-04	2.730	2.755	2.710	2.750	2.240	872,867
2023-08-03	2.770	2.790	2.730	2.730	2.224	328,754
2023-08-02	2.800	2.800	2.770	2.770	2.256	726,234
2023-08-01	2.780	2.800	2.770	2.800	2.281	240,962
2023-07-31	2.790	2.800	2.760	2.800	2.281	472,643
2023-07-28	2.830	2.830	2.730	2.770	2.256	462,635
2023-07-27	2.750	2.840	2.730	2.840	2.314	1,342,714
2023-07-26	2.750	2.780	2.720	2.740	2.232	896,467
2023-07-25	2.800	2.800	2.760	2.770	2.256	535,858
2023-07-24	2.800	2.800	2.750	2.800	2.281	754,660
2023-07-21	2.820	2.820	2.740	2.780	2.265	743,676
2023-07-20	2.830	2.835	2.770	2.810	2.289	473,526
2023-07-19	2.800	2.830	2.790	2.800	2.281	729,274
2023-07-18	2.800	2.810	2.770	2.780	2.265	475,505
2023-07-17	2.790	2.800	2.750	2.790	2.273	550,155
2023-07-14	2.780	2.780	2.740	2.780	2.265	686,662
2023-07-13	2.780	2.780	2.725	2.770	2.256	902,364
2023-07-12	2.730	2.750	2.710	2.750	2.240	479,801
2023-07-11	2.710	2.720	2.690	2.720	2.216	667,441
2023-07-10	2.710	2.720	2.685	2.700	2.199	605,256
2023-07-07	2.660	2.720	2.660	2.710	2.208	771,001
2023-07-06	2.720	2.730	2.680	2.710	2.208	784,533
2023-07-05	2.720	2.760	2.690	2.740	2.232	935,696
2023-07-04	2.640	2.720	2.630	2.710	2.208	892,633
2023-07-03	2.630	2.670	2.580	2.660	2.167	1,322,246
2023-06-30	2.650	2.660	2.600	2.620	2.134	1,645,610

← NewerPage 14 of 22 · 1,269 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.