Inghams Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	3.140	3.155	3.110	3.130	2.788	1,466,222
2024-11-22	3.120	3.135	3.100	3.130	2.788	691,793
2024-11-21	3.160	3.170	3.090	3.100	2.762	1,063,728
2024-11-20	3.100	3.140	3.070	3.130	2.788	1,234,434
2024-11-19	3.180	3.180	3.080	3.090	2.753	1,568,027
2024-11-18	3.100	3.180	3.100	3.170	2.824	1,876,358
2024-11-15	3.050	3.090	3.040	3.090	2.753	1,127,759
2024-11-14	3.010	3.040	2.990	3.030	2.699	1,692,821
2024-11-13	2.980	3.010	2.950	2.990	2.664	1,783,444
2024-11-12	3.000	3.000	2.930	2.980	2.655	3,032,159
2024-11-11	3.020	3.020	2.970	2.970	2.646	1,037,959
2024-11-08	2.990	3.020	2.980	3.010	2.682	921,696
2024-11-07	2.970	3.010	2.950	2.990	2.664	1,320,026
2024-11-06	2.890	2.990	2.890	2.970	2.646	1,598,975
2024-11-05	2.910	2.910	2.860	2.870	2.557	999,428
2024-11-04	2.900	2.900	2.870	2.900	2.584	780,759
2024-11-01	2.900	2.930	2.870	2.900	2.584	731,514
2024-10-31	2.890	2.900	2.870	2.870	2.557	934,263
2024-10-30	2.910	2.920	2.880	2.880	2.566	1,279,052
2024-10-29	2.890	2.920	2.875	2.910	2.592	1,998,782
2024-10-28	2.880	2.910	2.870	2.890	2.575	878,786
2024-10-25	2.890	2.910	2.860	2.880	2.566	1,031,113
2024-10-24	2.850	2.890	2.845	2.880	2.566	838,016
2024-10-23	2.860	2.870	2.840	2.860	2.548	1,075,263
2024-10-22	2.870	2.870	2.810	2.840	2.530	1,622,705
2024-10-21	2.880	2.880	2.840	2.870	2.557	1,436,513
2024-10-18	2.880	2.890	2.850	2.870	2.557	1,341,913
2024-10-17	2.930	2.930	2.860	2.880	2.566	1,639,686
2024-10-16	2.950	2.950	2.890	2.890	2.575	1,068,572
2024-10-15	2.930	2.950	2.905	2.940	2.619	1,093,472
2024-10-14	2.890	2.930	2.875	2.930	2.610	1,464,533
2024-10-11	2.900	2.910	2.860	2.870	2.557	2,275,785
2024-10-10	2.920	2.935	2.900	2.900	2.584	1,097,480
2024-10-09	2.910	2.920	2.880	2.910	2.592	1,259,959
2024-10-08	2.870	2.940	2.870	2.890	2.575	1,686,373
2024-10-07	2.880	2.920	2.860	2.910	2.592	960,241
2024-10-04	2.860	2.890	2.825	2.880	2.566	2,103,598
2024-10-03	2.900	2.900	2.850	2.850	2.539	2,066,173
2024-10-02	2.880	2.940	2.880	2.890	2.575	1,885,226
2024-10-01	2.950	2.970	2.895	2.910	2.592	2,002,637
2024-09-30	3.000	3.020	2.950	2.950	2.628	1,673,770
2024-09-27	2.990	3.020	2.980	3.000	2.673	619,425
2024-09-26	2.920	3.000	2.920	2.980	2.655	2,918,768
2024-09-25	2.900	2.910	2.850	2.900	2.584	1,613,703
2024-09-24	2.930	2.930	2.840	2.890	2.575	2,969,282
2024-09-23	2.920	2.940	2.900	2.930	2.610	1,212,382
2024-09-20	2.960	2.985	2.920	2.920	2.601	4,491,133
2024-09-19	3.000	3.060	2.980	3.050	2.646	2,143,247
2024-09-18	2.960	2.980	2.950	2.980	2.585	1,013,461
2024-09-17	2.980	2.980	2.940	2.960	2.568	1,271,061
2024-09-16	2.960	2.980	2.930	2.970	2.577	2,699,237
2024-09-13	2.980	2.980	2.940	2.950	2.559	2,749,319
2024-09-12	2.980	2.980	2.950	2.960	2.568	1,556,360
2024-09-11	3.020	3.040	2.950	2.950	2.559	3,096,728
2024-09-10	3.050	3.060	3.000	3.040	2.637	1,658,400
2024-09-09	3.010	3.060	2.990	3.050	2.646	1,576,758
2024-09-06	3.010	3.060	2.970	3.030	2.629	2,045,983
2024-09-05	3.020	3.065	3.000	3.000	2.603	3,508,257
2024-09-04	3.080	3.080	3.020	3.030	2.629	3,115,564
2024-09-03	3.100	3.140	3.080	3.100	2.689	1,470,753

← NewerPage 9 of 22 · 1,268 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.