Inghams Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.540	2.580	2.500	2.510	2.385	1,598,720
2026-02-03	2.580	2.590	2.520	2.520	2.395	1,295,890
2026-02-02	2.510	2.570	2.490	2.540	2.414	2,227,867
2026-01-30	2.500	2.540	2.500	2.500	2.376	2,260,711
2026-01-29	2.560	2.560	2.460	2.500	2.376	3,547,761
2026-01-28	2.530	2.580	2.520	2.560	2.433	2,131,411
2026-01-27	2.520	2.540	2.500	2.520	2.395	943,189
2026-01-23	2.560	2.580	2.510	2.510	2.385	1,840,175
2026-01-22	2.530	2.570	2.520	2.560	2.433	1,097,357
2026-01-21	2.540	2.540	2.500	2.510	2.385	1,586,743
2026-01-20	2.620	2.620	2.480	2.540	2.414	4,634,805
2026-01-19	2.680	2.690	2.640	2.660	2.528	1,777,806
2026-01-16	2.640	2.690	2.630	2.670	2.537	1,577,341
2026-01-15	2.630	2.640	2.585	2.640	2.509	1,141,782
2026-01-14	2.590	2.630	2.580	2.620	2.490	1,200,148
2026-01-13	2.650	2.650	2.580	2.580	2.452	1,713,805
2026-01-12	2.620	2.670	2.610	2.620	2.490	2,813,341
2026-01-09	2.550	2.615	2.550	2.610	2.480	1,484,820
2026-01-08	2.530	2.550	2.510	2.550	2.423	1,818,452
2026-01-07	2.520	2.540	2.480	2.530	2.404	1,651,189
2026-01-06	2.530	2.530	2.500	2.510	2.385	1,526,382
2026-01-05	2.530	2.550	2.510	2.520	2.395	2,153,830
2026-01-02	2.490	2.530	2.490	2.520	2.395	1,316,377
2025-12-31	2.510	2.520	2.490	2.490	2.366	766,639
2025-12-30	2.490	2.520	2.490	2.490	2.366	992,488
2025-12-29	2.480	2.500	2.465	2.480	2.357	865,413
2025-12-24	2.470	2.480	2.450	2.450	2.328	1,345,080
2025-12-23	2.460	2.490	2.450	2.490	2.366	1,010,103
2025-12-22	2.430	2.480	2.410	2.460	2.338	1,159,580
2025-12-19	2.420	2.430	2.350	2.390	2.271	13,479,042
2025-12-18	2.410	2.430	2.400	2.410	2.290	2,236,205
2025-12-17	2.420	2.430	2.400	2.400	2.281	1,167,768
2025-12-16	2.430	2.430	2.410	2.420	2.300	925,321
2025-12-15	2.420	2.425	2.400	2.420	2.300	958,041
2025-12-12	2.440	2.440	2.410	2.420	2.300	943,785
2025-12-11	2.430	2.435	2.410	2.420	2.300	1,681,926
2025-12-10	2.450	2.480	2.410	2.420	2.300	1,748,105
2025-12-09	2.530	2.530	2.450	2.450	2.328	2,917,140
2025-12-08	2.500	2.520	2.480	2.520	2.395	1,026,784
2025-12-05	2.480	2.500	2.460	2.500	2.376	1,480,090
2025-12-04	2.520	2.530	2.480	2.490	2.366	1,332,920
2025-12-03	2.530	2.540	2.500	2.520	2.395	1,319,229
2025-12-02	2.480	2.530	2.480	2.520	2.395	1,849,071
2025-12-01	2.480	2.505	2.460	2.480	2.357	1,425,067
2025-11-28	2.450	2.480	2.440	2.480	2.357	1,097,058
2025-11-27	2.470	2.470	2.435	2.450	2.328	1,128,007
2025-11-26	2.470	2.480	2.440	2.440	2.319	1,263,675
2025-11-25	2.440	2.460	2.420	2.450	2.328	1,087,108
2025-11-24	2.450	2.460	2.420	2.440	2.319	2,135,370
2025-11-21	2.440	2.445	2.400	2.420	2.300	1,889,082
2025-11-20	2.470	2.480	2.430	2.440	2.319	1,821,318
2025-11-19	2.400	2.480	2.400	2.470	2.347	1,638,433
2025-11-18	2.450	2.450	2.380	2.420	2.300	2,756,691
2025-11-17	2.420	2.440	2.400	2.430	2.309	1,700,035
2025-11-14	2.440	2.460	2.415	2.420	2.300	1,790,940
2025-11-13	2.480	2.530	2.435	2.440	2.319	4,989,993
2025-11-12	2.450	2.460	2.270	2.430	2.309	6,819,502
2025-11-11	2.420	2.440	2.415	2.420	2.300	1,418,805
2025-11-10	2.400	2.420	2.390	2.400	2.281	2,838,456
2025-11-07	2.390	2.410	2.390	2.400	2.281	1,402,020

← NewerPage 4 of 5 · 254 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.