Inghams Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.110	2.110	2.060	2.090	2.090	946,769
2026-10-15	2.070	2.120	2.070	2.110	2.110	2,124,326
2026-10-14	2.070	2.080	2.050	2.070	2.070	536,707
2026-10-13	2.100	2.110	2.070	2.070	2.070	706,778
2026-10-12	2.110	2.110	2.070	2.090	2.090	508,089
2026-10-09	2.090	2.115	2.080	2.100	2.100	848,447
2026-10-08	2.070	2.090	2.050	2.090	2.090	1,347,457
2026-10-07	2.050	2.060	2.030	2.060	2.060	737,859
2026-10-06	2.040	2.070	2.030	2.040	2.040	854,651
2026-10-05	2.040	2.065	2.030	2.040	2.040	596,251
2026-10-02	2.070	2.080	2.040	2.050	2.050	1,070,666
2026-10-01	2.090	2.100	2.050	2.060	2.060	923,625
2026-09-30	2.040	2.130	2.040	2.110	2.110	1,831,111
2026-09-29	2.040	2.110	2.040	2.060	2.060	1,424,118
2026-09-28	2.110	2.110	2.030	2.030	2.030	2,038,630
2026-09-25	2.040	2.120	2.040	2.120	2.120	2,898,352
2026-09-24	2.010	2.060	1.985	2.040	2.040	2,332,007
2026-09-23	1.935	2.050	1.935	2.040	2.040	1,882,553
2026-09-22	1.945	1.955	1.925	1.930	1.930	966,297
2026-09-21	1.920	1.960	1.910	1.950	1.950	1,124,551
2026-09-18	2.000	2.010	1.905	1.905	1.905	4,905,227

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.