Inghams Group Ltd historical data

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

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

← NewerPage 20 of 22 · 1,270 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.