Inghams Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	2.550	2.580	2.510	2.530	2.027	914,390
2022-07-14	2.560	2.600	2.550	2.550	2.043	845,356
2022-07-13	2.600	2.620	2.570	2.590	2.075	847,416
2022-07-12	2.600	2.610	2.575	2.590	2.075	697,743
2022-07-11	2.700	2.700	2.600	2.600	2.083	764,074
2022-07-08	2.690	2.735	2.650	2.720	2.179	1,000,312
2022-07-07	2.600	2.730	2.590	2.720	2.179	2,362,556
2022-07-06	2.590	2.610	2.560	2.570	2.059	1,543,444
2022-07-05	2.630	2.630	2.580	2.600	2.083	775,563
2022-07-04	2.630	2.660	2.610	2.620	2.099	1,110,748
2022-07-01	2.610	2.650	2.580	2.580	2.067	1,123,901
2022-06-30	2.580	2.620	2.570	2.580	2.067	1,280,500
2022-06-29	2.640	2.660	2.580	2.610	2.091	1,329,019
2022-06-28	2.610	2.650	2.600	2.640	2.115	1,696,682
2022-06-27	2.640	2.670	2.605	2.620	2.099	1,963,127
2022-06-24	2.550	2.620	2.510	2.620	2.099	1,129,967
2022-06-23	2.550	2.570	2.515	2.530	2.027	1,529,686
2022-06-22	2.530	2.560	2.500	2.530	2.027	1,997,616
2022-06-21	2.560	2.600	2.530	2.570	2.059	1,859,351
2022-06-20	2.630	2.630	2.520	2.530	2.027	2,182,606
2022-06-17	2.570	2.640	2.540	2.600	2.083	2,766,630
2022-06-16	2.650	2.670	2.540	2.580	2.067	3,579,957
2022-06-15	2.690	2.740	2.660	2.700	2.163	1,848,764
2022-06-14	2.800	2.800	2.655	2.670	2.139	3,057,708
2022-06-10	2.890	2.950	2.860	2.880	2.307	2,708,248
2022-06-09	2.880	2.930	2.850	2.930	2.347	2,268,522
2022-06-08	2.920	2.950	2.870	2.890	2.315	2,368,476
2022-06-07	2.830	2.920	2.800	2.900	2.323	3,086,485
2022-06-06	2.820	2.840	2.780	2.810	2.251	1,145,524
2022-06-03	2.790	2.830	2.780	2.800	2.243	664,500
2022-06-02	2.810	2.835	2.780	2.790	2.235	1,384,487
2022-06-01	2.830	2.860	2.820	2.840	2.275	1,535,137
2022-05-31	2.840	2.880	2.810	2.850	2.283	2,999,543
2022-05-30	2.850	2.880	2.820	2.840	2.275	1,458,391
2022-05-27	2.790	2.820	2.750	2.790	2.235	1,150,911
2022-05-26	2.810	2.850	2.800	2.800	2.243	936,725
2022-05-25	2.780	2.820	2.740	2.800	2.243	1,179,606
2022-05-24	2.800	2.830	2.740	2.740	2.195	1,214,881
2022-05-23	2.800	2.820	2.770	2.790	2.235	1,083,567
2022-05-20	2.780	2.820	2.780	2.800	2.243	684,117
2022-05-19	2.810	2.840	2.780	2.820	2.259	1,214,084
2022-05-18	2.880	2.900	2.820	2.840	2.275	1,866,611
2022-05-17	2.950	2.980	2.870	2.870	2.299	1,697,477
2022-05-16	2.990	3.010	2.930	2.940	2.355	943,830
2022-05-13	2.930	2.990	2.910	2.960	2.371	1,779,597
2022-05-12	2.920	2.930	2.870	2.890	2.315	2,783,441
2022-05-11	2.830	2.940	2.810	2.920	2.339	2,627,331
2022-05-10	2.710	2.850	2.660	2.840	2.275	2,816,150
2022-05-09	2.770	2.780	2.690	2.720	2.179	2,308,730
2022-05-06	2.800	2.800	2.720	2.770	2.219	1,856,903
2022-05-05	2.770	2.850	2.765	2.810	2.251	2,334,973
2022-05-04	2.820	2.840	2.750	2.750	2.203	4,120,912
2022-05-03	2.970	2.970	2.800	2.870	2.299	4,546,046
2022-05-02	3.050	3.070	3.000	3.000	2.403	1,629,442
2022-04-29	3.120	3.140	3.080	3.090	2.475	1,774,771
2022-04-28	3.050	3.140	3.050	3.120	2.499	1,265,413
2022-04-27	3.060	3.080	3.040	3.060	2.451	1,401,701
2022-04-26	3.050	3.080	3.020	3.080	2.467	1,291,875
2022-04-22	3.070	3.080	3.040	3.050	2.443	715,201
2022-04-21	3.130	3.130	3.060	3.080	2.467	868,203

← NewerPage 19 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.