Inghams Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 3.850 | 3.850 | 3.770 | 3.810 | 3.512 | 1,685,658 |
| 2025-05-20 | 3.850 | 3.880 | 3.830 | 3.830 | 3.530 | 755,695 |
| 2025-05-19 | 3.890 | 3.900 | 3.840 | 3.880 | 3.576 | 885,366 |
| 2025-05-16 | 3.810 | 3.890 | 3.790 | 3.870 | 3.567 | 1,189,321 |
| 2025-05-15 | 3.790 | 3.800 | 3.730 | 3.790 | 3.493 | 1,398,873 |
| 2025-05-14 | 3.780 | 3.800 | 3.750 | 3.770 | 3.475 | 1,199,170 |
| 2025-05-13 | 3.800 | 3.810 | 3.730 | 3.780 | 3.484 | 1,721,036 |
| 2025-05-12 | 3.820 | 3.820 | 3.740 | 3.780 | 3.484 | 1,463,078 |
| 2025-05-09 | 3.800 | 3.820 | 3.750 | 3.810 | 3.512 | 1,474,030 |
| 2025-05-08 | 3.720 | 3.790 | 3.690 | 3.790 | 3.493 | 3,506,629 |
| 2025-05-07 | 3.600 | 3.710 | 3.570 | 3.710 | 3.419 | 2,817,123 |
| 2025-05-06 | 3.490 | 3.630 | 3.390 | 3.550 | 3.272 | 2,224,993 |
| 2025-05-05 | 3.500 | 3.530 | 3.470 | 3.490 | 3.217 | 844,352 |
| 2025-05-02 | 3.470 | 3.500 | 3.430 | 3.500 | 3.226 | 1,098,856 |
| 2025-05-01 | 3.430 | 3.500 | 3.415 | 3.500 | 3.226 | 1,123,473 |
| 2025-04-30 | 3.440 | 3.440 | 3.380 | 3.430 | 3.161 | 1,922,065 |
| 2025-04-29 | 3.440 | 3.450 | 3.390 | 3.450 | 3.180 | 1,343,712 |
| 2025-04-28 | 3.470 | 3.470 | 3.415 | 3.440 | 3.171 | 1,557,760 |
| 2025-04-24 | 3.450 | 3.460 | 3.420 | 3.450 | 3.180 | 1,070,038 |
| 2025-04-23 | 3.400 | 3.495 | 3.400 | 3.440 | 3.171 | 1,587,462 |
| 2025-04-22 | 3.390 | 3.400 | 3.340 | 3.360 | 3.097 | 1,259,764 |
| 2025-04-17 | 3.320 | 3.400 | 3.310 | 3.390 | 3.125 | 1,482,519 |
| 2025-04-16 | 3.300 | 3.310 | 3.270 | 3.280 | 3.023 | 1,362,324 |
| 2025-04-15 | 3.280 | 3.300 | 3.270 | 3.290 | 3.032 | 1,147,504 |
| 2025-04-14 | 3.300 | 3.320 | 3.270 | 3.280 | 3.023 | 3,793,143 |
| 2025-04-11 | 3.250 | 3.300 | 3.220 | 3.290 | 3.032 | 1,186,589 |
| 2025-04-10 | 3.260 | 3.270 | 3.210 | 3.260 | 3.005 | 2,018,650 |
| 2025-04-09 | 3.170 | 3.210 | 3.135 | 3.160 | 2.913 | 1,128,848 |
| 2025-04-08 | 3.200 | 3.260 | 3.180 | 3.220 | 2.968 | 2,390,942 |
| 2025-04-07 | 3.050 | 3.190 | 3.020 | 3.160 | 2.913 | 1,644,647 |
| 2025-04-04 | 3.150 | 3.175 | 3.100 | 3.150 | 2.903 | 1,216,221 |
| 2025-04-03 | 3.080 | 3.160 | 3.060 | 3.150 | 2.903 | 878,594 |
| 2025-04-02 | 3.160 | 3.170 | 3.090 | 3.110 | 2.866 | 913,300 |
| 2025-04-01 | 3.160 | 3.190 | 3.120 | 3.160 | 2.913 | 1,487,632 |
| 2025-03-31 | 3.140 | 3.170 | 3.110 | 3.130 | 2.885 | 1,015,357 |
| 2025-03-28 | 3.130 | 3.170 | 3.125 | 3.150 | 2.903 | 709,825 |
| 2025-03-27 | 3.130 | 3.140 | 3.110 | 3.130 | 2.885 | 657,398 |
| 2025-03-26 | 3.130 | 3.150 | 3.115 | 3.130 | 2.885 | 666,246 |
| 2025-03-25 | 3.100 | 3.140 | 3.090 | 3.130 | 2.885 | 858,632 |
| 2025-03-24 | 3.120 | 3.150 | 3.090 | 3.100 | 2.857 | 1,363,475 |
| 2025-03-21 | 3.120 | 3.150 | 3.100 | 3.120 | 2.876 | 1,139,471 |
| 2025-03-20 | 3.090 | 3.160 | 3.090 | 3.120 | 2.876 | 1,062,891 |
| 2025-03-19 | 3.110 | 3.130 | 3.080 | 3.080 | 2.839 | 1,067,324 |
| 2025-03-18 | 3.170 | 3.175 | 3.105 | 3.130 | 2.885 | 1,248,056 |
| 2025-03-17 | 3.110 | 3.150 | 3.095 | 3.150 | 2.903 | 1,121,405 |
| 2025-03-14 | 3.050 | 3.095 | 3.020 | 3.090 | 2.848 | 1,156,625 |
| 2025-03-13 | 3.120 | 3.170 | 3.040 | 3.050 | 2.811 | 1,996,817 |
| 2025-03-12 | 3.350 | 3.380 | 3.250 | 3.290 | 2.931 | 1,555,598 |
| 2025-03-11 | 3.400 | 3.400 | 3.330 | 3.380 | 3.011 | 1,349,499 |
| 2025-03-10 | 3.400 | 3.420 | 3.370 | 3.400 | 3.029 | 512,405 |
| 2025-03-07 | 3.370 | 3.415 | 3.365 | 3.390 | 3.020 | 952,014 |
| 2025-03-06 | 3.360 | 3.410 | 3.350 | 3.400 | 3.029 | 739,604 |
| 2025-03-05 | 3.350 | 3.370 | 3.330 | 3.360 | 2.993 | 790,981 |
| 2025-03-04 | 3.380 | 3.410 | 3.330 | 3.390 | 3.020 | 1,537,073 |
| 2025-03-03 | 3.400 | 3.420 | 3.350 | 3.410 | 3.038 | 1,171,743 |
| 2025-02-28 | 3.390 | 3.390 | 3.330 | 3.370 | 3.002 | 1,542,086 |
| 2025-02-27 | 3.390 | 3.425 | 3.360 | 3.390 | 3.020 | 970,309 |
| 2025-02-26 | 3.380 | 3.400 | 3.360 | 3.400 | 3.029 | 1,345,503 |
| 2025-02-25 | 3.460 | 3.470 | 3.350 | 3.370 | 3.002 | 1,474,151 |
| 2025-02-24 | 3.290 | 3.470 | 3.280 | 3.460 | 3.082 | 2,148,808 |
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.