Inghams Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 3.470 | 3.510 | 3.450 | 3.490 | 3.217 | 1,224,619 |
| 2025-08-13 | 3.410 | 3.450 | 3.370 | 3.450 | 3.180 | 1,001,971 |
| 2025-08-12 | 3.360 | 3.410 | 3.360 | 3.380 | 3.115 | 968,421 |
| 2025-08-11 | 3.380 | 3.380 | 3.325 | 3.370 | 3.106 | 2,043,511 |
| 2025-08-08 | 3.380 | 3.390 | 3.360 | 3.380 | 3.115 | 1,117,099 |
| 2025-08-07 | 3.380 | 3.395 | 3.365 | 3.390 | 3.125 | 1,267,226 |
| 2025-08-06 | 3.390 | 3.410 | 3.370 | 3.390 | 3.125 | 1,296,057 |
| 2025-08-05 | 3.400 | 3.420 | 3.370 | 3.390 | 3.125 | 1,191,676 |
| 2025-08-04 | 3.410 | 3.430 | 3.390 | 3.400 | 3.134 | 868,039 |
| 2025-08-01 | 3.440 | 3.450 | 3.400 | 3.420 | 3.152 | 1,033,961 |
| 2025-07-31 | 3.470 | 3.480 | 3.450 | 3.460 | 3.189 | 728,998 |
| 2025-07-30 | 3.460 | 3.490 | 3.440 | 3.480 | 3.207 | 2,368,216 |
| 2025-07-29 | 3.460 | 3.480 | 3.430 | 3.470 | 3.198 | 777,298 |
| 2025-07-28 | 3.460 | 3.490 | 3.440 | 3.460 | 3.189 | 1,305,764 |
| 2025-07-25 | 3.480 | 3.490 | 3.430 | 3.450 | 3.180 | 1,120,485 |
| 2025-07-24 | 3.520 | 3.545 | 3.460 | 3.480 | 3.207 | 1,488,584 |
| 2025-07-23 | 3.520 | 3.540 | 3.480 | 3.510 | 3.235 | 9,516,024 |
| 2025-07-22 | 3.560 | 3.590 | 3.490 | 3.500 | 3.226 | 1,289,948 |
| 2025-07-21 | 3.600 | 3.600 | 3.570 | 3.570 | 3.290 | 1,316,441 |
| 2025-07-18 | 3.580 | 3.610 | 3.555 | 3.610 | 3.327 | 957,469 |
| 2025-07-17 | 3.600 | 3.630 | 3.560 | 3.570 | 3.290 | 1,006,311 |
| 2025-07-16 | 3.610 | 3.620 | 3.580 | 3.590 | 3.309 | 655,821 |
| 2025-07-15 | 3.610 | 3.650 | 3.580 | 3.620 | 3.337 | 1,014,935 |
| 2025-07-14 | 3.560 | 3.610 | 3.560 | 3.610 | 3.327 | 457,217 |
| 2025-07-11 | 3.620 | 3.620 | 3.560 | 3.580 | 3.300 | 534,601 |
| 2025-07-10 | 3.620 | 3.620 | 3.580 | 3.600 | 3.318 | 694,526 |
| 2025-07-09 | 3.540 | 3.625 | 3.530 | 3.570 | 3.290 | 1,373,147 |
| 2025-07-08 | 3.580 | 3.590 | 3.510 | 3.540 | 3.263 | 893,807 |
| 2025-07-07 | 3.600 | 3.600 | 3.510 | 3.550 | 3.272 | 937,328 |
| 2025-07-04 | 3.600 | 3.600 | 3.520 | 3.540 | 3.263 | 534,220 |
| 2025-07-03 | 3.550 | 3.570 | 3.490 | 3.530 | 3.254 | 1,167,201 |
| 2025-07-02 | 3.590 | 3.615 | 3.560 | 3.570 | 3.290 | 1,056,369 |
| 2025-07-01 | 3.550 | 3.600 | 3.540 | 3.570 | 3.290 | 836,296 |
| 2025-06-30 | 3.570 | 3.570 | 3.520 | 3.550 | 3.272 | 1,162,475 |
| 2025-06-27 | 3.590 | 3.605 | 3.550 | 3.550 | 3.272 | 2,580,981 |
| 2025-06-26 | 3.580 | 3.590 | 3.550 | 3.570 | 3.290 | 586,491 |
| 2025-06-25 | 3.640 | 3.640 | 3.570 | 3.590 | 3.309 | 860,329 |
| 2025-06-24 | 3.660 | 3.660 | 3.610 | 3.620 | 3.337 | 706,114 |
| 2025-06-23 | 3.660 | 3.660 | 3.570 | 3.580 | 3.300 | 726,759 |
| 2025-06-20 | 3.620 | 3.660 | 3.600 | 3.620 | 3.337 | 921,384 |
| 2025-06-19 | 3.760 | 3.760 | 3.580 | 3.620 | 3.337 | 1,376,276 |
| 2025-06-18 | 3.810 | 3.810 | 3.740 | 3.760 | 3.466 | 887,638 |
| 2025-06-17 | 3.820 | 3.825 | 3.745 | 3.770 | 3.475 | 943,996 |
| 2025-06-16 | 3.840 | 3.840 | 3.770 | 3.820 | 3.521 | 926,244 |
| 2025-06-13 | 3.900 | 3.900 | 3.815 | 3.830 | 3.530 | 768,583 |
| 2025-06-12 | 3.850 | 3.850 | 3.800 | 3.850 | 3.549 | 919,755 |
| 2025-06-11 | 3.770 | 3.855 | 3.760 | 3.820 | 3.521 | 927,949 |
| 2025-06-10 | 3.740 | 3.760 | 3.740 | 3.760 | 3.466 | 1,059,530 |
| 2025-06-06 | 3.770 | 3.770 | 3.725 | 3.750 | 3.456 | 685,502 |
| 2025-06-05 | 3.780 | 3.795 | 3.750 | 3.770 | 3.475 | 1,170,930 |
| 2025-06-04 | 3.820 | 3.835 | 3.770 | 3.770 | 3.475 | 1,614,832 |
| 2025-06-03 | 3.770 | 3.800 | 3.755 | 3.780 | 3.484 | 1,126,462 |
| 2025-06-02 | 3.760 | 3.770 | 3.740 | 3.750 | 3.456 | 886,005 |
| 2025-05-30 | 3.780 | 3.800 | 3.750 | 3.750 | 3.456 | 1,897,149 |
| 2025-05-29 | 3.810 | 3.840 | 3.770 | 3.790 | 3.493 | 907,041 |
| 2025-05-28 | 3.790 | 3.815 | 3.770 | 3.790 | 3.493 | 1,162,466 |
| 2025-05-27 | 3.790 | 3.790 | 3.760 | 3.780 | 3.484 | 907,506 |
| 2025-05-26 | 3.800 | 3.805 | 3.735 | 3.760 | 3.466 | 1,165,066 |
| 2025-05-23 | 3.800 | 3.810 | 3.760 | 3.790 | 3.493 | 889,453 |
| 2025-05-22 | 3.770 | 3.800 | 3.760 | 3.800 | 3.502 | 1,480,743 |
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.