Inghams Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	2.710	2.710	2.660	2.670	2.175	765,569
2023-06-28	2.660	2.730	2.655	2.710	2.208	871,458
2023-06-27	2.650	2.690	2.630	2.660	2.167	682,133
2023-06-26	2.640	2.660	2.620	2.640	2.151	891,723
2023-06-23	2.660	2.680	2.620	2.650	2.159	715,919
2023-06-22	2.700	2.710	2.650	2.660	2.167	975,769
2023-06-21	2.760	2.760	2.650	2.690	2.191	1,371,919
2023-06-20	2.710	2.770	2.690	2.770	2.256	924,532
2023-06-19	2.710	2.710	2.660	2.680	2.183	1,554,648
2023-06-16	2.710	2.720	2.650	2.700	2.199	1,540,373
2023-06-15	2.720	2.730	2.670	2.700	2.199	1,080,909
2023-06-14	2.720	2.750	2.700	2.700	2.199	1,167,722
2023-06-13	2.700	2.730	2.640	2.710	2.208	1,083,264
2023-06-09	2.730	2.730	2.690	2.690	2.191	533,340
2023-06-08	2.720	2.740	2.700	2.720	2.216	1,094,128
2023-06-07	2.790	2.790	2.710	2.720	2.216	853,433
2023-06-06	2.760	2.790	2.730	2.770	2.256	1,073,608
2023-06-05	2.850	2.850	2.770	2.770	2.256	578,844
2023-06-02	2.800	2.830	2.750	2.810	2.289	1,045,622
2023-06-01	2.830	2.840	2.770	2.790	2.273	948,980
2023-05-31	2.940	2.960	2.820	2.820	2.297	1,415,300
2023-05-30	2.970	2.980	2.930	2.960	2.411	404,317
2023-05-29	3.010	3.010	2.960	2.970	2.419	542,683
2023-05-26	2.980	3.000	2.920	2.950	2.403	642,198
2023-05-25	2.990	3.045	2.990	3.020	2.460	1,369,916
2023-05-24	2.970	3.040	2.970	3.020	2.460	1,075,348
2023-05-23	3.010	3.010	2.980	2.990	2.436	1,118,350
2023-05-22	3.020	3.030	2.985	2.990	2.436	1,239,016
2023-05-19	3.020	3.030	3.000	3.020	2.460	578,197
2023-05-18	3.030	3.045	3.000	3.010	2.452	647,748
2023-05-17	3.000	3.050	2.990	3.000	2.444	11,033,057
2023-05-16	3.010	3.025	2.990	3.010	2.452	537,060
2023-05-15	3.040	3.050	2.995	3.030	2.468	591,069
2023-05-12	3.020	3.040	2.990	3.030	2.468	678,160
2023-05-11	3.040	3.040	2.990	3.010	2.452	573,166
2023-05-10	2.990	3.040	2.990	3.010	2.452	650,350
2023-05-09	2.990	3.020	2.970	3.000	2.444	781,101
2023-05-08	2.970	3.020	2.955	3.010	2.452	921,443
2023-05-05	2.840	2.990	2.830	2.960	2.411	1,477,635
2023-05-04	2.780	2.840	2.780	2.830	2.305	650,358
2023-05-03	2.820	2.850	2.780	2.800	2.281	823,308
2023-05-02	2.820	2.880	2.800	2.850	2.322	764,025
2023-05-01	2.820	2.850	2.805	2.830	2.305	631,274
2023-04-28	2.850	2.860	2.800	2.810	2.289	511,511
2023-04-27	2.860	2.875	2.805	2.840	2.314	555,958
2023-04-26	2.900	2.900	2.830	2.850	2.322	1,197,162
2023-04-24	2.900	2.920	2.870	2.880	2.346	460,628
2023-04-21	2.870	2.950	2.870	2.900	2.362	1,115,951
2023-04-20	2.880	2.910	2.840	2.890	2.354	932,432
2023-04-19	2.870	2.900	2.840	2.870	2.338	1,038,388
2023-04-18	2.900	2.900	2.860	2.900	2.362	696,662
2023-04-17	2.910	2.920	2.890	2.910	2.371	363,701
2023-04-14	2.920	2.930	2.890	2.900	2.362	492,776
2023-04-13	2.910	2.940	2.905	2.910	2.371	691,952
2023-04-12	2.950	2.990	2.930	2.930	2.387	705,334
2023-04-11	2.920	2.960	2.910	2.920	2.379	1,099,721
2023-04-06	3.040	3.050	2.790	2.890	2.354	3,819,665
2023-04-05	3.140	3.150	3.030	3.060	2.493	1,134,696
2023-04-04	3.170	3.190	3.080	3.100	2.525	1,186,544
2023-04-03	3.080	3.190	3.080	3.170	2.582	659,245

← NewerPage 15 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.