Inghams Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.190 | 3.350 | 3.150 | 3.290 | 2.931 | 1,823,490 |
| 2025-02-20 | 3.210 | 3.220 | 3.160 | 3.220 | 2.869 | 856,216 |
| 2025-02-19 | 3.280 | 3.290 | 3.215 | 3.270 | 2.913 | 1,030,866 |
| 2025-02-18 | 3.300 | 3.310 | 3.260 | 3.280 | 2.922 | 637,833 |
| 2025-02-17 | 3.230 | 3.285 | 3.190 | 3.270 | 2.913 | 888,753 |
| 2025-02-14 | 3.220 | 3.240 | 3.190 | 3.230 | 2.878 | 896,190 |
| 2025-02-13 | 3.240 | 3.240 | 3.170 | 3.180 | 2.833 | 1,298,602 |
| 2025-02-12 | 3.180 | 3.220 | 3.160 | 3.220 | 2.869 | 586,241 |
| 2025-02-11 | 3.180 | 3.205 | 3.160 | 3.160 | 2.815 | 782,523 |
| 2025-02-10 | 3.190 | 3.210 | 3.150 | 3.190 | 2.842 | 977,390 |
| 2025-02-07 | 3.180 | 3.240 | 3.180 | 3.210 | 2.860 | 1,025,291 |
| 2025-02-06 | 3.180 | 3.215 | 3.180 | 3.200 | 2.851 | 796,346 |
| 2025-02-05 | 3.180 | 3.180 | 3.140 | 3.170 | 2.824 | 544,673 |
| 2025-02-04 | 3.180 | 3.200 | 3.140 | 3.140 | 2.797 | 360,612 |
| 2025-02-03 | 3.200 | 3.210 | 3.125 | 3.160 | 2.815 | 808,542 |
| 2025-01-31 | 3.220 | 3.255 | 3.190 | 3.220 | 2.869 | 1,381,685 |
| 2025-01-30 | 3.160 | 3.225 | 3.150 | 3.210 | 2.860 | 1,089,538 |
| 2025-01-29 | 3.110 | 3.185 | 3.105 | 3.170 | 2.824 | 914,483 |
| 2025-01-28 | 3.140 | 3.150 | 3.090 | 3.100 | 2.762 | 777,652 |
| 2025-01-24 | 3.130 | 3.160 | 3.120 | 3.150 | 2.806 | 442,741 |
| 2025-01-23 | 3.170 | 3.190 | 3.100 | 3.130 | 2.788 | 1,097,650 |
| 2025-01-22 | 3.230 | 3.250 | 3.150 | 3.170 | 2.824 | 1,322,396 |
| 2025-01-21 | 3.220 | 3.250 | 3.210 | 3.210 | 2.860 | 536,819 |
| 2025-01-20 | 3.230 | 3.235 | 3.200 | 3.220 | 2.869 | 667,989 |
| 2025-01-17 | 3.190 | 3.230 | 3.170 | 3.210 | 2.860 | 761,150 |
| 2025-01-16 | 3.220 | 3.220 | 3.170 | 3.180 | 2.833 | 513,976 |
| 2025-01-15 | 3.160 | 3.220 | 3.160 | 3.200 | 2.851 | 692,705 |
| 2025-01-14 | 3.150 | 3.180 | 3.135 | 3.170 | 2.824 | 404,813 |
| 2025-01-13 | 3.170 | 3.200 | 3.110 | 3.130 | 2.788 | 716,543 |
| 2025-01-10 | 3.180 | 3.210 | 3.165 | 3.190 | 2.842 | 684,304 |
| 2025-01-09 | 3.180 | 3.210 | 3.170 | 3.200 | 2.851 | 640,143 |
| 2025-01-08 | 3.180 | 3.200 | 3.140 | 3.180 | 2.833 | 1,112,021 |
| 2025-01-07 | 3.170 | 3.240 | 3.170 | 3.170 | 2.824 | 1,198,407 |
| 2025-01-06 | 3.240 | 3.240 | 3.160 | 3.160 | 2.815 | 752,639 |
| 2025-01-03 | 3.200 | 3.240 | 3.190 | 3.230 | 2.878 | 725,963 |
| 2025-01-02 | 3.170 | 3.210 | 3.145 | 3.200 | 2.851 | 562,654 |
| 2024-12-31 | 3.140 | 3.180 | 3.120 | 3.180 | 2.833 | 658,906 |
| 2024-12-30 | 3.120 | 3.140 | 3.100 | 3.140 | 2.797 | 624,085 |
| 2024-12-27 | 3.100 | 3.140 | 3.090 | 3.140 | 2.797 | 604,513 |
| 2024-12-24 | 3.080 | 3.090 | 3.045 | 3.080 | 2.744 | 211,985 |
| 2024-12-23 | 3.080 | 3.100 | 3.045 | 3.070 | 2.735 | 1,024,983 |
| 2024-12-20 | 3.120 | 3.165 | 3.060 | 3.080 | 2.744 | 1,798,043 |
| 2024-12-19 | 3.130 | 3.145 | 3.090 | 3.130 | 2.788 | 1,612,624 |
| 2024-12-18 | 3.190 | 3.190 | 3.105 | 3.140 | 2.797 | 1,262,525 |
| 2024-12-17 | 3.170 | 3.210 | 3.150 | 3.170 | 2.824 | 1,461,379 |
| 2024-12-16 | 3.130 | 3.200 | 3.130 | 3.170 | 2.824 | 1,214,824 |
| 2024-12-13 | 3.120 | 3.160 | 3.110 | 3.160 | 2.815 | 567,742 |
| 2024-12-12 | 3.150 | 3.160 | 3.120 | 3.140 | 2.797 | 797,421 |
| 2024-12-11 | 3.150 | 3.170 | 3.115 | 3.150 | 2.806 | 739,035 |
| 2024-12-10 | 3.110 | 3.190 | 3.110 | 3.150 | 2.806 | 1,934,938 |
| 2024-12-09 | 3.110 | 3.140 | 3.090 | 3.130 | 2.788 | 1,024,181 |
| 2024-12-06 | 3.170 | 3.170 | 3.125 | 3.140 | 2.797 | 1,027,080 |
| 2024-12-05 | 3.120 | 3.180 | 3.120 | 3.170 | 2.824 | 1,869,613 |
| 2024-12-04 | 3.140 | 3.140 | 3.110 | 3.130 | 2.788 | 774,428 |
| 2024-12-03 | 3.140 | 3.160 | 3.120 | 3.150 | 2.806 | 1,083,197 |
| 2024-12-02 | 3.120 | 3.150 | 3.100 | 3.110 | 2.771 | 491,036 |
| 2024-11-29 | 3.160 | 3.160 | 3.080 | 3.100 | 2.762 | 1,243,504 |
| 2024-11-28 | 3.120 | 3.160 | 3.110 | 3.160 | 2.815 | 1,057,812 |
| 2024-11-27 | 3.140 | 3.140 | 3.110 | 3.140 | 2.797 | 724,840 |
| 2024-11-26 | 3.140 | 3.150 | 3.100 | 3.120 | 2.780 | 924,379 |
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.