Inghams Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.955	1.960	1.885	1.885	1.828	3,701,960
2026-04-29	1.955	1.970	1.950	1.960	1.901	1,009,148
2026-04-28	1.980	1.980	1.925	1.955	1.896	1,639,472
2026-04-27	1.980	1.995	1.973	1.980	1.921	1,524,006
2026-04-24	2.030	2.030	1.980	1.980	1.921	1,442,754
2026-04-23	1.990	2.020	1.980	2.020	1.959	1,850,053
2026-04-22	2.020	2.040	1.985	1.990	1.930	2,129,623
2026-04-21	2.020	2.035	2.010	2.020	1.959	835,123
2026-04-20	2.000	2.020	1.990	2.010	1.950	1,870,517
2026-04-17	2.020	2.040	1.990	1.990	1.930	2,494,063
2026-04-16	2.050	2.050	2.005	2.020	1.959	1,406,454
2026-04-15	2.030	2.050	1.980	2.040	1.979	2,735,364
2026-04-14	2.090	2.090	2.020	2.020	1.959	1,938,819
2026-04-13	2.060	2.100	2.040	2.080	2.018	3,831,499
2026-04-10	2.070	2.080	2.050	2.070	2.008	971,512
2026-04-09	2.020	2.070	2.020	2.050	1.988	1,535,586
2026-04-08	2.020	2.080	2.010	2.030	1.969	2,569,816
2026-04-07	2.050	2.060	2.010	2.030	1.969	2,531,643
2026-04-02	2.020	2.040	1.993	2.020	1.959	1,935,539
2026-04-01	2.010	2.020	1.980	2.010	1.950	2,371,624
2026-03-31	1.920	2.010	1.920	1.980	1.921	2,670,385
2026-03-30	1.885	1.915	1.860	1.910	1.853	1,781,434
2026-03-27	1.820	1.890	1.815	1.880	1.824	3,902,904
2026-03-26	1.820	1.820	1.800	1.800	1.746	2,588,951
2026-03-25	1.810	1.850	1.810	1.825	1.770	2,165,244
2026-03-24	1.820	1.825	1.785	1.810	1.756	1,805,544
2026-03-23	1.810	1.825	1.785	1.800	1.746	2,076,767
2026-03-20	1.850	1.855	1.815	1.825	1.770	5,029,497
2026-03-19	1.830	1.850	1.815	1.850	1.794	1,732,813
2026-03-18	1.845	1.860	1.825	1.855	1.799	1,609,154
2026-03-17	1.855	1.870	1.835	1.840	1.785	1,851,085
2026-03-16	1.870	1.890	1.850	1.855	1.799	1,912,312
2026-03-13	1.890	1.895	1.865	1.875	1.819	1,389,964
2026-03-12	1.950	1.950	1.880	1.880	1.824	3,340,215
2026-03-11	2.000	2.000	1.965	1.970	1.872	2,674,588
2026-03-10	2.010	2.020	1.985	1.990	1.891	1,842,672
2026-03-09	2.030	2.030	1.970	2.010	1.910	2,888,334
2026-03-06	1.995	2.030	1.985	2.030	1.929	2,563,255
2026-03-05	2.020	2.050	1.995	1.995	1.896	2,210,022
2026-03-04	2.030	2.050	2.000	2.010	1.910	3,048,308
2026-03-03	2.080	2.080	2.040	2.060	1.958	1,925,493
2026-03-02	2.060	2.080	2.050	2.080	1.977	1,496,856
2026-02-27	2.080	2.110	2.055	2.060	1.958	3,808,801
2026-02-26	2.110	2.120	2.050	2.070	1.967	3,089,897
2026-02-25	2.100	2.110	2.070	2.080	1.977	1,265,881
2026-02-24	2.170	2.180	2.070	2.090	1.986	5,489,949
2026-02-23	2.130	2.200	2.090	2.160	2.053	5,651,482
2026-02-20	2.150	2.200	1.970	2.110	2.005	16,845,316
2026-02-19	2.460	2.470	2.405	2.440	2.319	2,463,411
2026-02-18	2.430	2.440	2.400	2.440	2.319	1,218,442
2026-02-17	2.400	2.430	2.380	2.410	2.290	618,028
2026-02-16	2.370	2.425	2.355	2.400	2.281	2,022,019
2026-02-13	2.370	2.400	2.340	2.350	2.233	2,300,589
2026-02-12	2.440	2.440	2.360	2.380	2.262	4,239,006
2026-02-11	2.450	2.460	2.430	2.430	2.309	2,068,736
2026-02-10	2.460	2.480	2.440	2.450	2.328	1,945,863
2026-02-09	2.500	2.500	2.460	2.460	2.338	1,291,944
2026-02-06	2.510	2.525	2.460	2.470	2.347	1,865,693
2026-02-05	2.510	2.540	2.500	2.510	2.385	2,262,318
2026-02-04	2.540	2.580	2.500	2.510	2.385	1,598,720

← NewerPage 3 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.