Inghams Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	3.000	3.130	3.000	3.120	2.542	904,838
2023-03-30	3.050	3.070	2.990	3.000	2.444	1,773,039
2023-03-29	3.030	3.090	3.000	3.050	2.485	745,438
2023-03-28	3.010	3.020	2.990	3.010	2.452	715,194
2023-03-27	2.980	3.020	2.960	3.000	2.444	1,052,535
2023-03-24	2.950	2.990	2.930	2.950	2.403	784,296
2023-03-23	2.970	2.990	2.960	2.970	2.419	641,528
2023-03-22	3.050	3.050	2.990	2.990	2.436	896,546
2023-03-21	3.060	3.060	3.000	3.020	2.460	379,462
2023-03-20	3.020	3.040	2.970	3.000	2.444	890,058
2023-03-17	3.060	3.075	2.990	3.070	2.501	2,168,470
2023-03-16	3.090	3.110	3.000	3.010	2.452	2,006,929
2023-03-15	3.050	3.110	3.040	3.090	2.517	1,433,882
2023-03-14	3.080	3.100	3.030	3.060	2.456	2,023,718
2023-03-13	3.100	3.150	3.060	3.090	2.480	1,360,480
2023-03-10	3.230	3.260	3.130	3.150	2.528	1,069,065
2023-03-09	3.290	3.300	3.230	3.270	2.625	1,058,683
2023-03-08	3.200	3.270	3.200	3.260	2.617	867,261
2023-03-07	3.210	3.275	3.160	3.250	2.609	1,229,141
2023-03-06	3.220	3.220	3.160	3.210	2.576	1,038,765
2023-03-03	3.170	3.220	3.160	3.220	2.584	1,134,350
2023-03-02	3.180	3.220	3.140	3.210	2.576	1,433,939
2023-03-01	3.130	3.220	3.130	3.180	2.552	989,869
2023-02-28	3.160	3.240	3.150	3.240	2.601	2,088,085
2023-02-27	3.200	3.200	3.090	3.170	2.544	1,240,703
2023-02-24	3.150	3.230	3.140	3.220	2.584	1,976,089
2023-02-23	3.150	3.165	3.100	3.160	2.536	1,390,761
2023-02-22	3.050	3.200	3.000	3.160	2.536	1,447,163
2023-02-21	3.050	3.140	3.005	3.110	2.496	1,726,857
2023-02-20	2.850	3.060	2.830	3.060	2.456	4,443,820
2023-02-17	2.630	2.760	2.550	2.740	2.199	2,142,773
2023-02-16	2.690	2.770	2.690	2.750	2.207	1,539,693
2023-02-15	2.810	2.810	2.710	2.710	2.175	488,780
2023-02-14	2.830	2.830	2.765	2.770	2.223	723,951
2023-02-13	2.840	2.840	2.770	2.810	2.255	568,805
2023-02-10	2.800	2.820	2.760	2.760	2.215	548,076
2023-02-09	2.830	2.850	2.800	2.810	2.255	456,456
2023-02-08	2.890	2.890	2.810	2.820	2.263	1,014,208
2023-02-07	2.880	2.920	2.880	2.890	2.320	539,271
2023-02-06	2.930	2.930	2.900	2.910	2.336	348,328
2023-02-03	2.940	2.945	2.900	2.940	2.360	733,387
2023-02-02	2.940	2.940	2.910	2.920	2.344	562,430
2023-02-01	2.900	2.940	2.870	2.910	2.336	482,436
2023-01-31	2.910	2.910	2.880	2.900	2.328	458,808
2023-01-30	2.900	2.920	2.890	2.890	2.320	244,514
2023-01-27	2.930	2.930	2.880	2.900	2.328	390,571
2023-01-25	2.900	2.925	2.885	2.910	2.336	485,805
2023-01-24	2.870	2.920	2.830	2.900	2.328	577,848
2023-01-23	2.880	2.890	2.820	2.870	2.304	518,029
2023-01-20	2.900	2.900	2.860	2.880	2.312	519,930
2023-01-19	2.940	2.940	2.875	2.880	2.312	551,623
2023-01-18	2.920	2.990	2.920	2.940	2.360	724,236
2023-01-17	2.930	2.975	2.900	2.920	2.344	774,895
2023-01-16	2.910	2.950	2.890	2.950	2.368	545,425
2023-01-13	2.870	2.910	2.830	2.910	2.336	924,009
2023-01-12	2.920	2.930	2.870	2.880	2.312	562,592
2023-01-11	2.930	2.930	2.880	2.880	2.312	686,821
2023-01-10	2.910	2.940	2.890	2.910	2.336	622,546
2023-01-09	2.910	2.940	2.900	2.930	2.352	490,026
2023-01-06	2.860	2.910	2.860	2.910	2.336	412,937

← NewerPage 16 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.