Inghams Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	2.450	2.460	2.420	2.450	1.966	594,858
2022-10-07	2.490	2.510	2.480	2.480	1.991	696,084
2022-10-06	2.480	2.520	2.480	2.510	2.015	552,463
2022-10-05	2.500	2.520	2.470	2.510	2.015	1,215,541
2022-10-04	2.400	2.480	2.390	2.470	1.983	1,184,558
2022-10-03	2.360	2.400	2.360	2.400	1.926	1,015,112
2022-09-30	2.380	2.400	2.370	2.380	1.910	1,489,734
2022-09-29	2.360	2.420	2.360	2.410	1.934	1,091,179
2022-09-28	2.370	2.420	2.330	2.360	1.894	1,530,696
2022-09-27	2.360	2.390	2.330	2.390	1.918	1,985,815
2022-09-26	2.380	2.380	2.310	2.340	1.878	1,802,797
2022-09-23	2.420	2.440	2.370	2.410	1.934	1,556,686
2022-09-21	2.480	2.500	2.430	2.450	1.966	1,108,779
2022-09-20	2.490	2.520	2.470	2.490	1.999	829,575
2022-09-19	2.500	2.510	2.460	2.480	1.991	642,289
2022-09-16	2.500	2.510	2.460	2.490	1.999	1,503,646
2022-09-15	2.540	2.540	2.495	2.500	2.007	1,237,796
2022-09-14	2.520	2.540	2.500	2.530	2.031	527,337
2022-09-13	2.580	2.630	2.550	2.590	2.079	832,122
2022-09-12	2.500	2.550	2.490	2.510	2.011	701,717
2022-09-09	2.440	2.530	2.440	2.490	1.995	920,788
2022-09-08	2.500	2.520	2.490	2.500	2.003	863,469
2022-09-07	2.440	2.490	2.430	2.480	1.987	3,181,438
2022-09-06	2.500	2.520	2.440	2.470	1.979	1,886,231
2022-09-05	2.590	2.590	2.485	2.510	2.011	1,819,288
2022-09-02	2.580	2.620	2.560	2.570	2.059	487,879
2022-09-01	2.600	2.620	2.560	2.580	2.067	967,380
2022-08-31	2.610	2.650	2.590	2.600	2.083	1,512,821
2022-08-30	2.660	2.720	2.625	2.650	2.123	1,857,517
2022-08-29	2.640	2.720	2.630	2.680	2.147	1,575,970
2022-08-26	2.660	2.740	2.655	2.700	2.163	1,926,737
2022-08-25	2.590	2.690	2.580	2.680	2.147	2,159,383
2022-08-24	2.550	2.610	2.520	2.580	2.067	2,096,830
2022-08-23	2.530	2.575	2.510	2.560	2.051	2,820,363
2022-08-22	2.630	2.640	2.550	2.560	2.051	3,447,805
2022-08-19	2.780	2.870	2.635	2.690	2.155	6,223,885
2022-08-18	3.040	3.040	2.950	2.970	2.379	842,385
2022-08-17	3.000	3.040	2.990	3.010	2.411	1,016,669
2022-08-16	3.080	3.080	2.950	2.980	2.387	1,577,209
2022-08-15	3.080	3.130	3.040	3.060	2.451	1,127,984
2022-08-12	3.050	3.090	3.040	3.090	2.475	718,943
2022-08-11	3.030	3.070	3.000	3.070	2.459	790,701
2022-08-10	2.990	3.020	2.960	2.980	2.387	2,047,321
2022-08-09	3.060	3.090	3.010	3.040	2.435	1,176,842
2022-08-08	3.030	3.080	3.005	3.070	2.459	1,939,442
2022-08-05	3.030	3.060	2.980	3.060	2.451	1,466,985
2022-08-04	2.900	3.040	2.860	3.000	2.403	2,273,793
2022-08-03	2.910	2.955	2.850	2.930	2.347	1,377,293
2022-08-02	2.930	2.930	2.805	2.910	2.331	1,890,166
2022-08-01	2.960	2.960	2.880	2.890	2.315	1,288,516
2022-07-29	2.900	2.980	2.900	2.950	2.363	1,607,809
2022-07-28	2.810	2.895	2.810	2.880	2.307	1,355,390
2022-07-27	2.780	2.830	2.760	2.820	2.259	501,077
2022-07-26	2.830	2.830	2.785	2.790	2.235	1,002,220
2022-07-25	2.790	2.825	2.760	2.780	2.227	1,427,274
2022-07-22	2.770	2.810	2.710	2.770	2.219	1,703,028
2022-07-21	2.670	2.780	2.660	2.770	2.219	2,171,718
2022-07-20	2.600	2.670	2.590	2.670	2.139	853,609
2022-07-19	2.580	2.580	2.540	2.580	2.067	663,323
2022-07-18	2.540	2.600	2.520	2.590	2.075	1,351,849

← NewerPage 18 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.