Inghams Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	3.190	3.300	3.170	3.280	2.571	2,420,260
2022-01-21	3.260	3.260	3.180	3.200	2.508	2,319,812
2022-01-20	3.270	3.300	3.240	3.250	2.547	1,692,390
2022-01-19	3.290	3.310	3.270	3.290	2.579	1,420,787
2022-01-18	3.270	3.340	3.260	3.300	2.586	1,647,395
2022-01-17	3.280	3.300	3.240	3.270	2.563	2,521,107
2022-01-14	3.390	3.390	3.270	3.270	2.563	2,509,443
2022-01-13	3.380	3.420	3.330	3.390	2.657	4,444,147
2022-01-12	3.400	3.420	3.310	3.360	2.633	3,156,478
2022-01-11	3.340	3.380	3.230	3.320	2.602	6,123,902
2022-01-10	3.600	3.620	3.510	3.530	2.767	1,250,935
2022-01-07	3.620	3.640	3.595	3.610	2.829	769,030
2022-01-06	3.690	3.690	3.560	3.570	2.798	930,504
2022-01-05	3.700	3.730	3.640	3.710	2.908	1,359,065
2022-01-04	3.570	3.650	3.545	3.640	2.853	1,440,927
2021-12-31	3.500	3.550	3.500	3.500	2.743	540,123
2021-12-30	3.570	3.590	3.490	3.530	2.767	2,434,736
2021-12-29	3.500	3.540	3.485	3.540	2.774	1,015,163
2021-12-24	3.500	3.500	3.440	3.500	2.743	381,682
2021-12-23	3.500	3.500	3.400	3.430	2.688	1,145,334
2021-12-22	3.450	3.500	3.420	3.430	2.688	1,597,363
2021-12-21	3.400	3.480	3.400	3.440	2.696	954,068
2021-12-20	3.400	3.400	3.340	3.380	2.649	789,802
2021-12-17	3.350	3.430	3.350	3.390	2.657	2,522,635
2021-12-16	3.290	3.340	3.290	3.330	2.610	2,841,927
2021-12-15	3.370	3.370	3.290	3.310	2.594	1,353,708
2021-12-14	3.380	3.390	3.320	3.340	2.618	1,740,248
2021-12-13	3.400	3.410	3.340	3.350	2.626	1,665,518
2021-12-10	3.420	3.420	3.320	3.340	2.618	1,998,225
2021-12-09	3.430	3.440	3.390	3.400	2.665	1,060,413
2021-12-08	3.470	3.470	3.405	3.420	2.680	993,344
2021-12-07	3.420	3.450	3.390	3.420	2.680	1,258,632
2021-12-06	3.400	3.430	3.380	3.400	2.665	2,871,523
2021-12-03	3.440	3.450	3.330	3.350	2.626	1,463,555
2021-12-02	3.400	3.440	3.390	3.420	2.680	1,054,048
2021-12-01	3.420	3.440	3.370	3.400	2.665	950,025
2021-11-30	3.430	3.500	3.430	3.460	2.712	2,202,332
2021-11-29	3.410	3.450	3.390	3.420	2.680	1,472,034
2021-11-26	3.490	3.490	3.380	3.400	2.665	3,843,424
2021-11-25	3.520	3.520	3.450	3.490	2.735	11,095,021
2021-11-24	3.530	3.550	3.485	3.490	2.735	1,581,640
2021-11-23	3.500	3.530	3.450	3.500	2.743	861,411
2021-11-22	3.500	3.500	3.445	3.470	2.720	635,045
2021-11-19	3.470	3.500	3.440	3.480	2.727	867,560
2021-11-18	3.360	3.480	3.360	3.450	2.704	1,351,837
2021-11-17	3.370	3.420	3.360	3.380	2.649	5,158,340
2021-11-16	3.470	3.470	3.390	3.390	2.657	851,140
2021-11-15	3.430	3.480	3.400	3.470	2.720	1,231,420
2021-11-12	3.400	3.460	3.390	3.390	2.657	729,307
2021-11-11	3.420	3.440	3.390	3.390	2.657	801,184
2021-11-10	3.390	3.460	3.380	3.420	2.680	1,173,290
2021-11-09	3.540	3.540	3.390	3.390	2.657	1,953,377
2021-11-08	3.510	3.590	3.470	3.550	2.782	2,630,496
2021-11-05	3.580	3.600	3.460	3.500	2.743	3,648,036
2021-11-04	3.750	3.770	3.580	3.600	2.821	3,073,100
2021-11-03	3.770	3.820	3.750	3.790	2.970	1,218,036
2021-11-02	3.750	3.770	3.720	3.740	2.931	512,323
2021-11-01	3.760	3.800	3.750	3.760	2.947	2,346,606
2021-10-29	3.760	3.760	3.710	3.710	2.908	1,336,889
2021-10-28	3.740	3.790	3.720	3.740	2.931	1,408,642

← NewerPage 21 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.