Inghams Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.410	2.415	2.380	2.400	2.281	1,368,937
2025-11-05	2.400	2.415	2.370	2.390	2.271	1,948,419
2025-11-04	2.420	2.420	2.380	2.390	2.271	2,558,872
2025-11-03	2.450	2.450	2.390	2.400	2.281	2,473,198
2025-10-31	2.470	2.470	2.420	2.420	2.300	3,433,803
2025-10-30	2.460	2.480	2.450	2.460	2.338	2,949,262
2025-10-29	2.490	2.490	2.470	2.480	2.357	1,503,328
2025-10-28	2.510	2.510	2.450	2.480	2.357	2,071,079
2025-10-27	2.510	2.520	2.480	2.490	2.366	1,417,048
2025-10-24	2.540	2.540	2.500	2.510	2.385	1,150,910
2025-10-23	2.480	2.545	2.470	2.520	2.395	3,217,182
2025-10-22	2.490	2.490	2.450	2.460	2.338	2,477,693
2025-10-21	2.510	2.510	2.470	2.490	2.366	2,604,365
2025-10-20	2.500	2.510	2.475	2.490	2.366	1,635,180
2025-10-17	2.520	2.520	2.480	2.490	2.366	2,900,240
2025-10-16	2.500	2.520	2.480	2.510	2.385	2,384,748
2025-10-15	2.510	2.530	2.480	2.510	2.385	1,951,819
2025-10-14	2.470	2.490	2.445	2.480	2.357	2,180,311
2025-10-13	2.510	2.510	2.450	2.460	2.338	3,535,813
2025-10-10	2.500	2.510	2.480	2.510	2.385	1,827,421
2025-10-09	2.490	2.520	2.480	2.500	2.376	2,548,748
2025-10-08	2.490	2.490	2.430	2.470	2.347	3,351,135
2025-10-07	2.510	2.510	2.480	2.480	2.357	3,913,147
2025-10-06	2.570	2.580	2.500	2.510	2.385	2,894,458
2025-10-03	2.560	2.585	2.555	2.560	2.433	1,751,391
2025-10-02	2.550	2.570	2.530	2.560	2.433	1,734,883
2025-10-01	2.550	2.550	2.525	2.540	2.414	1,547,314
2025-09-30	2.540	2.560	2.530	2.530	2.404	2,106,760
2025-09-29	2.550	2.560	2.520	2.550	2.423	2,533,933
2025-09-26	2.530	2.550	2.515	2.540	2.414	2,144,762
2025-09-25	2.510	2.530	2.500	2.520	2.395	1,947,691
2025-09-24	2.530	2.540	2.510	2.520	2.395	1,573,025
2025-09-23	2.520	2.540	2.500	2.530	2.404	2,970,015
2025-09-22	2.530	2.550	2.510	2.530	2.404	1,403,486
2025-09-19	2.560	2.570	2.520	2.520	2.395	4,729,590
2025-09-18	2.550	2.575	2.545	2.550	2.423	2,218,971
2025-09-17	2.560	2.570	2.525	2.540	2.414	3,968,544
2025-09-16	2.650	2.680	2.640	2.660	2.452	3,116,745
2025-09-15	2.650	2.650	2.625	2.640	2.433	1,769,632
2025-09-12	2.620	2.660	2.620	2.640	2.433	2,091,906
2025-09-11	2.650	2.650	2.620	2.630	2.424	2,297,215
2025-09-10	2.660	2.670	2.620	2.640	2.433	2,240,611
2025-09-09	2.670	2.700	2.650	2.650	2.442	3,312,818
2025-09-08	2.700	2.700	2.650	2.660	2.452	3,021,632
2025-09-05	2.700	2.730	2.670	2.670	2.461	3,305,068
2025-09-04	2.660	2.720	2.660	2.690	2.479	2,429,591
2025-09-03	2.750	2.780	2.680	2.680	2.470	4,314,133
2025-09-02	2.760	2.780	2.750	2.760	2.544	2,002,505
2025-09-01	2.730	2.790	2.720	2.760	2.544	2,282,245
2025-08-29	2.730	2.740	2.710	2.710	2.498	2,161,679
2025-08-28	2.790	2.800	2.700	2.710	2.498	3,901,698
2025-08-27	2.760	2.800	2.760	2.770	2.553	3,854,645
2025-08-26	2.830	2.850	2.750	2.750	2.535	7,266,226
2025-08-25	2.860	2.880	2.795	2.810	2.590	8,092,650
2025-08-22	3.140	3.220	2.780	2.830	2.608	19,222,965
2025-08-21	3.520	3.560	3.500	3.550	3.272	1,086,846
2025-08-20	3.510	3.550	3.490	3.500	3.226	1,503,300
2025-08-19	3.520	3.520	3.480	3.500	3.226	1,025,222
2025-08-18	3.520	3.550	3.500	3.530	3.254	1,562,115
2025-08-15	3.490	3.530	3.470	3.530	3.254	527,545

← NewerPage 5 of 22 · 1,265 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.