Inghams Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.180	2.240	2.180	2.220	2.153	2,048,301
2026-07-23	2.210	2.240	2.170	2.200	2.134	1,139,457
2026-07-22	2.200	2.220	2.180	2.210	2.144	1,015,437
2026-07-21	2.200	2.225	2.185	2.210	2.144	857,046
2026-07-20	2.180	2.220	2.175	2.210	2.144	2,139,376
2026-07-17	2.150	2.180	2.140	2.180	2.115	880,235
2026-07-16	2.150	2.170	2.130	2.150	2.085	939,655
2026-07-15	2.150	2.165	2.130	2.150	2.085	703,368
2026-07-14	2.160	2.180	2.145	2.160	2.095	963,489
2026-07-13	2.120	2.200	2.120	2.160	2.095	2,060,718
2026-07-10	2.070	2.130	2.070	2.120	2.056	1,029,796
2026-07-09	2.060	2.115	2.050	2.100	2.037	1,355,419
2026-07-08	2.050	2.090	2.040	2.080	2.018	870,704
2026-07-07	2.010	2.070	2.000	2.060	1.998	1,874,697
2026-07-06	2.020	2.070	1.995	2.030	1.969	2,630,575
2026-07-03	2.080	2.080	2.030	2.040	1.979	1,278,927
2026-07-02	2.080	2.090	2.040	2.070	2.008	1,702,242
2026-07-01	2.060	2.130	2.060	2.100	2.037	1,961,955
2026-06-30	2.100	2.150	2.060	2.060	1.998	3,186,522
2026-06-29	2.000	2.140	2.000	2.110	2.047	5,684,468
2026-06-26	1.970	2.000	1.920	1.980	1.921	3,950,040
2026-06-25	1.935	2.010	1.915	1.975	1.916	3,871,151
2026-06-24	1.960	1.995	1.925	1.945	1.887	2,019,912
2026-06-23	1.990	1.995	1.910	1.965	1.906	3,551,557
2026-06-22	1.910	2.040	1.810	2.000	1.940	6,325,557
2026-06-19	2.100	2.120	2.070	2.100	2.037	2,035,836
2026-06-18	2.140	2.170	2.100	2.100	2.037	1,490,777
2026-06-17	2.130	2.150	2.115	2.140	2.076	1,017,039
2026-06-16	2.100	2.140	2.080	2.130	2.066	1,257,581
2026-06-15	2.110	2.130	2.090	2.100	2.037	1,789,432
2026-06-12	2.120	2.130	2.100	2.120	2.056	1,565,614
2026-06-11	2.090	2.120	2.090	2.100	2.037	1,542,492
2026-06-10	2.050	2.120	2.045	2.100	2.037	2,387,221
2026-06-09	2.070	2.080	2.020	2.040	1.979	2,233,257
2026-06-05	2.070	2.090	2.060	2.080	2.018	1,491,410
2026-06-04	1.975	2.070	1.963	2.060	1.998	2,385,175
2026-06-03	2.000	2.000	1.960	1.985	1.925	2,333,976
2026-06-02	2.080	2.090	2.040	2.060	1.998	1,428,808
2026-06-01	2.090	2.090	2.045	2.070	2.008	3,476,650
2026-05-29	2.030	2.090	2.010	2.090	2.027	2,061,440
2026-05-28	2.020	2.030	1.990	2.020	1.959	1,415,592
2026-05-27	2.000	2.020	1.970	2.020	1.959	2,704,669
2026-05-26	1.990	2.010	1.965	1.990	1.930	2,805,778
2026-05-25	1.965	2.000	1.965	1.990	1.930	1,854,066
2026-05-22	1.970	1.985	1.945	1.960	1.901	1,564,903
2026-05-21	1.975	1.990	1.945	1.980	1.921	1,227,534
2026-05-20	1.965	1.975	1.930	1.945	1.887	1,816,834
2026-05-19	1.930	1.970	1.925	1.960	1.901	1,341,078
2026-05-18	1.950	1.950	1.898	1.920	1.862	2,016,913
2026-05-15	1.925	1.970	1.915	1.955	1.896	2,791,084
2026-05-14	1.950	1.950	1.890	1.920	1.862	2,265,087
2026-05-13	1.935	1.955	1.910	1.935	1.877	2,894,665
2026-05-12	1.870	1.960	1.845	1.955	1.896	6,830,082
2026-05-11	1.745	1.820	1.720	1.820	1.765	4,213,709
2026-05-08	1.740	1.740	1.695	1.695	1.644	1,633,562
2026-05-07	1.715	1.758	1.710	1.755	1.702	2,283,383
2026-05-06	1.715	1.720	1.690	1.705	1.654	3,215,625
2026-05-05	1.730	1.740	1.710	1.720	1.668	3,375,170
2026-05-04	1.820	1.820	1.740	1.740	1.688	4,510,483
2026-05-01	1.830	1.840	1.765	1.820	1.765	6,320,907

← NewerPage 2 of 5 · 253 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.