Inghams Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	2.930	2.935	2.860	2.880	2.312	960,897
2023-01-04	2.900	2.940	2.880	2.930	2.352	748,185
2023-01-03	2.850	2.865	2.800	2.860	2.296	539,797
2022-12-30	2.780	2.880	2.780	2.860	2.296	568,858
2022-12-29	2.770	2.815	2.770	2.800	2.247	365,741
2022-12-28	2.760	2.820	2.760	2.820	2.263	285,584
2022-12-23	2.750	2.800	2.750	2.790	2.239	360,071
2022-12-22	2.780	2.810	2.750	2.790	2.239	622,699
2022-12-21	2.730	2.760	2.730	2.760	2.215	966,672
2022-12-20	2.730	2.740	2.700	2.730	2.191	1,308,470
2022-12-19	2.750	2.780	2.710	2.740	2.199	1,301,138
2022-12-16	2.780	2.780	2.730	2.730	2.191	1,482,931
2022-12-15	2.870	2.880	2.790	2.810	2.255	1,242,616
2022-12-14	2.850	2.870	2.830	2.860	2.296	689,544
2022-12-13	2.850	2.860	2.750	2.820	2.263	927,358
2022-12-12	2.870	2.880	2.820	2.850	2.288	1,068,893
2022-12-09	2.900	2.920	2.880	2.910	2.336	566,974
2022-12-08	2.940	2.940	2.865	2.900	2.328	615,399
2022-12-07	2.920	2.920	2.870	2.870	2.304	640,281
2022-12-06	2.940	2.940	2.880	2.900	2.328	500,230
2022-12-05	2.870	2.950	2.820	2.950	2.368	1,288,162
2022-12-02	2.820	2.890	2.820	2.870	2.304	1,001,186
2022-12-01	2.850	2.900	2.830	2.870	2.304	1,245,528
2022-11-30	2.780	2.820	2.735	2.820	2.263	1,928,404
2022-11-29	2.820	2.820	2.770	2.780	2.231	898,195
2022-11-28	2.820	2.820	2.775	2.790	2.239	868,819
2022-11-25	2.780	2.820	2.780	2.790	2.239	313,373
2022-11-24	2.760	2.785	2.720	2.770	2.223	757,932
2022-11-23	2.760	2.760	2.700	2.760	2.215	1,212,384
2022-11-22	2.800	2.800	2.715	2.730	2.191	620,249
2022-11-21	2.800	2.800	2.730	2.790	2.239	954,158
2022-11-18	2.780	2.800	2.730	2.780	2.231	837,992
2022-11-17	2.770	2.770	2.730	2.770	2.223	1,134,317
2022-11-16	2.630	2.770	2.630	2.740	2.199	1,224,778
2022-11-15	2.720	2.730	2.700	2.710	2.175	2,247,863
2022-11-14	2.680	2.720	2.640	2.710	2.175	920,397
2022-11-11	2.690	2.710	2.660	2.690	2.159	948,295
2022-11-10	2.600	2.660	2.600	2.640	2.119	464,966
2022-11-09	2.600	2.650	2.595	2.620	2.103	689,948
2022-11-08	2.580	2.630	2.530	2.600	2.087	1,939,096
2022-11-07	2.650	2.680	2.630	2.660	2.135	1,038,279
2022-11-04	2.640	2.670	2.625	2.650	2.127	1,062,427
2022-11-03	2.640	2.690	2.600	2.680	2.151	940,594
2022-11-02	2.600	2.660	2.580	2.650	2.127	1,619,851
2022-11-01	2.530	2.595	2.530	2.570	2.063	1,148,876
2022-10-31	2.540	2.550	2.500	2.530	2.031	619,963
2022-10-28	2.490	2.540	2.490	2.510	2.015	476,504
2022-10-27	2.500	2.560	2.500	2.540	2.039	1,151,354
2022-10-26	2.470	2.540	2.460	2.500	2.007	1,825,288
2022-10-25	2.490	2.510	2.450	2.470	1.983	2,032,135
2022-10-24	2.490	2.500	2.430	2.470	1.983	844,163
2022-10-21	2.490	2.490	2.420	2.440	1.958	1,870,269
2022-10-20	2.470	2.470	2.410	2.430	1.950	1,532,229
2022-10-19	2.510	2.540	2.455	2.480	1.991	1,009,370
2022-10-18	2.440	2.530	2.420	2.510	2.015	1,571,964
2022-10-17	2.440	2.440	2.390	2.420	1.942	2,027,793
2022-10-14	2.470	2.470	2.415	2.440	1.958	971,313
2022-10-13	2.450	2.490	2.440	2.440	1.958	799,185
2022-10-12	2.450	2.460	2.405	2.430	1.950	872,817
2022-10-11	2.460	2.470	2.420	2.440	1.958	1,260,720

← NewerPage 17 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.