Inghams Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 3.130 | 3.130 | 3.060 | 3.080 | 2.467 | 868,203 |
| 2022-04-20 | 3.070 | 3.130 | 3.050 | 3.110 | 2.491 | 2,006,599 |
| 2022-04-19 | 3.010 | 3.055 | 3.010 | 3.040 | 2.435 | 856,551 |
| 2022-04-14 | 3.010 | 3.040 | 3.000 | 3.040 | 2.435 | 1,681,316 |
| 2022-04-13 | 3.000 | 3.040 | 2.980 | 3.010 | 2.411 | 1,658,257 |
| 2022-04-12 | 2.990 | 3.020 | 2.955 | 3.010 | 2.411 | 2,558,966 |
| 2022-04-11 | 3.000 | 3.030 | 2.980 | 2.990 | 2.395 | 1,621,494 |
| 2022-04-08 | 3.020 | 3.020 | 2.990 | 3.000 | 2.403 | 1,031,343 |
| 2022-04-07 | 3.010 | 3.030 | 2.990 | 3.000 | 2.403 | 1,522,768 |
| 2022-04-06 | 3.030 | 3.050 | 3.010 | 3.010 | 2.411 | 1,119,091 |
| 2022-04-05 | 3.040 | 3.050 | 3.010 | 3.020 | 2.419 | 1,903,167 |
| 2022-04-04 | 3.040 | 3.060 | 3.010 | 3.020 | 2.419 | 1,939,508 |
| 2022-04-01 | 3.050 | 3.070 | 3.025 | 3.040 | 2.435 | 1,596,333 |
| 2022-03-31 | 3.050 | 3.080 | 3.030 | 3.060 | 2.451 | 1,898,066 |
| 2022-03-30 | 3.080 | 3.110 | 3.070 | 3.100 | 2.483 | 1,647,527 |
| 2022-03-29 | 3.070 | 3.115 | 3.050 | 3.080 | 2.467 | 1,560,361 |
| 2022-03-28 | 3.050 | 3.070 | 3.020 | 3.040 | 2.435 | 1,208,270 |
| 2022-03-25 | 3.040 | 3.050 | 2.980 | 3.010 | 2.411 | 2,467,325 |
| 2022-03-24 | 3.030 | 3.050 | 3.010 | 3.010 | 2.411 | 700,442 |
| 2022-03-23 | 3.070 | 3.070 | 3.030 | 3.040 | 2.435 | 961,099 |
| 2022-03-22 | 3.050 | 3.050 | 3.020 | 3.040 | 2.435 | 813,972 |
| 2022-03-21 | 3.050 | 3.080 | 3.020 | 3.020 | 2.419 | 1,339,731 |
| 2022-03-18 | 3.000 | 3.030 | 2.985 | 3.010 | 2.411 | 2,665,445 |
| 2022-03-17 | 3.010 | 3.050 | 3.000 | 3.010 | 2.411 | 1,695,321 |
| 2022-03-16 | 2.980 | 3.000 | 2.940 | 2.980 | 2.387 | 1,838,111 |
| 2022-03-15 | 3.070 | 3.080 | 3.000 | 3.010 | 2.359 | 4,400,448 |
| 2022-03-14 | 3.070 | 3.100 | 3.050 | 3.100 | 2.430 | 1,412,718 |
| 2022-03-11 | 3.050 | 3.080 | 3.020 | 3.040 | 2.383 | 1,754,274 |
| 2022-03-10 | 3.090 | 3.110 | 3.040 | 3.070 | 2.406 | 1,566,047 |
| 2022-03-09 | 2.990 | 3.050 | 2.970 | 3.030 | 2.375 | 6,391,864 |
| 2022-03-08 | 3.010 | 3.050 | 2.960 | 3.000 | 2.351 | 3,730,596 |
| 2022-03-07 | 3.100 | 3.120 | 3.000 | 3.020 | 2.367 | 3,961,100 |
| 2022-03-04 | 3.140 | 3.170 | 3.105 | 3.160 | 2.477 | 2,992,522 |
| 2022-03-03 | 3.190 | 3.210 | 3.120 | 3.150 | 2.469 | 2,453,639 |
| 2022-03-02 | 3.200 | 3.220 | 3.150 | 3.170 | 2.484 | 2,534,687 |
| 2022-03-01 | 3.360 | 3.360 | 3.200 | 3.220 | 2.524 | 3,417,227 |
| 2022-02-28 | 3.350 | 3.410 | 3.330 | 3.390 | 2.657 | 2,249,562 |
| 2022-02-25 | 3.360 | 3.370 | 3.300 | 3.330 | 2.610 | 1,891,721 |
| 2022-02-24 | 3.360 | 3.430 | 3.330 | 3.350 | 2.626 | 2,674,486 |
| 2022-02-23 | 3.360 | 3.410 | 3.340 | 3.400 | 2.665 | 1,602,657 |
| 2022-02-22 | 3.360 | 3.430 | 3.350 | 3.380 | 2.649 | 1,259,084 |
| 2022-02-21 | 3.310 | 3.425 | 3.300 | 3.410 | 2.673 | 2,702,994 |
| 2022-02-18 | 3.540 | 3.540 | 3.320 | 3.350 | 2.626 | 5,450,747 |
| 2022-02-17 | 3.540 | 3.570 | 3.510 | 3.530 | 2.767 | 1,215,662 |
| 2022-02-16 | 3.520 | 3.560 | 3.500 | 3.530 | 2.767 | 1,433,723 |
| 2022-02-15 | 3.510 | 3.540 | 3.490 | 3.520 | 2.759 | 1,199,630 |
| 2022-02-14 | 3.490 | 3.530 | 3.425 | 3.520 | 2.759 | 1,765,979 |
| 2022-02-11 | 3.540 | 3.570 | 3.515 | 3.560 | 2.790 | 1,012,646 |
| 2022-02-10 | 3.580 | 3.640 | 3.550 | 3.550 | 2.782 | 1,900,637 |
| 2022-02-09 | 3.500 | 3.600 | 3.480 | 3.590 | 2.814 | 1,935,160 |
| 2022-02-08 | 3.460 | 3.520 | 3.450 | 3.490 | 2.735 | 874,560 |
| 2022-02-07 | 3.480 | 3.520 | 3.460 | 3.500 | 2.743 | 953,840 |
| 2022-02-04 | 3.440 | 3.480 | 3.430 | 3.480 | 2.727 | 1,128,071 |
| 2022-02-03 | 3.420 | 3.460 | 3.400 | 3.450 | 2.704 | 1,535,589 |
| 2022-02-02 | 3.370 | 3.470 | 3.370 | 3.440 | 2.696 | 2,114,790 |
| 2022-02-01 | 3.340 | 3.360 | 3.295 | 3.360 | 2.633 | 1,616,974 |
| 2022-01-31 | 3.320 | 3.340 | 3.280 | 3.280 | 2.571 | 1,697,284 |
| 2022-01-28 | 3.210 | 3.360 | 3.210 | 3.360 | 2.633 | 4,321,049 |
| 2022-01-27 | 3.290 | 3.320 | 3.180 | 3.200 | 2.508 | 2,269,437 |
| 2022-01-25 | 3.280 | 3.300 | 3.235 | 3.260 | 2.555 | 3,159,306 |
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.