Ipd Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.730 | 5.810 | 5.680 | 5.750 | 5.750 | 130,437 |
| 2026-10-15 | 5.720 | 5.760 | 5.250 | 5.600 | 5.600 | 768,584 |
| 2026-10-14 | 5.790 | 6.010 | 5.725 | 5.900 | 5.900 | 167,740 |
| 2026-10-13 | 6.210 | 6.210 | 5.790 | 5.820 | 5.820 | 224,176 |
| 2026-10-12 | 6.100 | 6.320 | 6.100 | 6.200 | 6.200 | 123,611 |
| 2026-10-09 | 6.180 | 6.350 | 6.045 | 6.220 | 6.220 | 294,224 |
| 2026-10-08 | 6.160 | 6.170 | 5.870 | 6.170 | 6.170 | 1,130,241 |
| 2026-10-07 | 6.200 | 6.300 | 6.180 | 6.240 | 6.240 | 379,466 |
| 2026-10-06 | 6.270 | 6.340 | 6.100 | 6.180 | 6.180 | 412,495 |
| 2026-10-05 | 6.120 | 6.300 | 6.120 | 6.270 | 6.270 | 346,217 |
| 2026-10-02 | 6.060 | 6.150 | 6.000 | 6.140 | 6.140 | 345,033 |
| 2026-10-01 | 6.100 | 6.180 | 5.990 | 6.000 | 6.000 | 164,066 |
| 2026-09-30 | 5.990 | 6.170 | 5.960 | 6.120 | 6.120 | 608,119 |
| 2026-09-29 | 5.880 | 6.120 | 5.800 | 6.000 | 6.000 | 653,921 |
| 2026-09-28 | 5.990 | 6.050 | 5.870 | 5.970 | 5.970 | 113,388 |
| 2026-09-25 | 5.900 | 6.050 | 5.840 | 5.950 | 5.950 | 732,328 |
| 2026-09-24 | 5.480 | 5.960 | 5.480 | 5.940 | 5.940 | 1,041,149 |
| 2026-09-23 | 5.370 | 5.580 | 5.320 | 5.480 | 5.480 | 171,659 |
| 2026-09-22 | 5.500 | 5.620 | 5.470 | 5.580 | 5.501 | 262,210 |
| 2026-09-21 | 5.550 | 5.660 | 5.420 | 5.490 | 5.412 | 255,084 |
| 2026-09-18 | 5.280 | 5.640 | 5.270 | 5.540 | 5.462 | 1,179,745 |
| 2026-09-17 | 5.300 | 5.380 | 5.270 | 5.280 | 5.205 | 149,415 |
| 2026-09-16 | 5.250 | 5.330 | 5.175 | 5.300 | 5.225 | 113,828 |
| 2026-09-15 | 5.310 | 5.350 | 5.200 | 5.250 | 5.176 | 103,826 |
| 2026-09-14 | 5.230 | 5.370 | 5.230 | 5.260 | 5.186 | 159,746 |
| 2026-09-11 | 5.250 | 5.370 | 5.110 | 5.330 | 5.255 | 214,465 |
| 2026-09-10 | 5.360 | 5.360 | 5.200 | 5.290 | 5.215 | 137,239 |
| 2026-09-09 | 5.410 | 5.410 | 5.310 | 5.360 | 5.284 | 98,052 |
| 2026-09-08 | 5.270 | 5.450 | 5.200 | 5.410 | 5.333 | 188,847 |
| 2026-09-07 | 5.250 | 5.300 | 5.200 | 5.290 | 5.215 | 154,599 |
| 2026-09-04 | 5.240 | 5.290 | 5.130 | 5.230 | 5.156 | 138,272 |
| 2026-09-03 | 5.280 | 5.320 | 5.180 | 5.240 | 5.166 | 95,544 |
| 2026-09-02 | 5.400 | 5.400 | 5.160 | 5.230 | 5.156 | 146,334 |
| 2026-09-01 | 5.340 | 5.430 | 5.280 | 5.330 | 5.255 | 444,602 |
| 2026-08-31 | 5.430 | 5.470 | 5.340 | 5.340 | 5.264 | 138,017 |
| 2026-08-28 | 5.550 | 5.550 | 5.390 | 5.440 | 5.363 | 361,976 |
| 2026-08-27 | 5.640 | 5.770 | 5.480 | 5.500 | 5.422 | 257,661 |
| 2026-08-26 | 5.600 | 5.700 | 5.520 | 5.640 | 5.560 | 92,314 |
| 2026-08-25 | 5.610 | 5.670 | 5.540 | 5.610 | 5.531 | 128,005 |
| 2026-08-24 | 5.510 | 5.700 | 5.510 | 5.660 | 5.580 | 319,926 |
| 2026-08-21 | 5.710 | 5.870 | 5.590 | 5.660 | 5.580 | 311,028 |
| 2026-08-20 | 5.790 | 5.790 | 5.470 | 5.660 | 5.580 | 375,532 |
| 2026-08-19 | 5.750 | 5.840 | 5.610 | 5.750 | 5.669 | 161,650 |
| 2026-08-18 | 6.000 | 6.000 | 5.750 | 5.810 | 5.728 | 218,176 |
| 2026-08-17 | 5.800 | 6.100 | 5.770 | 5.980 | 5.895 | 725,738 |
| 2026-08-14 | 5.550 | 5.850 | 5.550 | 5.700 | 5.619 | 1,771,609 |
| 2026-08-13 | 5.040 | 5.040 | 4.910 | 5.040 | 4.969 | 340,296 |
| 2026-08-12 | 4.880 | 5.050 | 4.860 | 5.040 | 4.969 | 406,695 |
| 2026-08-11 | 4.840 | 4.950 | 4.840 | 4.890 | 4.821 | 113,360 |
| 2026-08-10 | 4.980 | 4.980 | 4.830 | 4.830 | 4.762 | 116,687 |
| 2026-08-07 | 4.750 | 4.920 | 4.690 | 4.860 | 4.791 | 461,010 |
| 2026-08-06 | 4.980 | 4.980 | 4.750 | 4.830 | 4.762 | 71,296 |
| 2026-08-05 | 4.860 | 5.000 | 4.850 | 4.900 | 4.831 | 107,971 |
| 2026-08-04 | 4.790 | 4.910 | 4.780 | 4.830 | 4.762 | 880,969 |
| 2026-08-03 | 4.830 | 4.930 | 4.770 | 4.800 | 4.732 | 119,217 |
| 2026-07-31 | 4.750 | 4.890 | 4.750 | 4.830 | 4.762 | 328,036 |
| 2026-07-30 | 4.800 | 4.850 | 4.660 | 4.700 | 4.634 | 168,246 |
| 2026-07-29 | 4.960 | 5.060 | 4.730 | 4.850 | 4.781 | 340,495 |
| 2026-07-28 | 4.950 | 4.990 | 4.880 | 4.940 | 4.870 | 295,611 |
| 2026-07-27 | 4.880 | 5.110 | 4.780 | 5.090 | 5.018 | 232,475 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 0.0790 AUD |
| 2026-03-26 | 0.0680 AUD |
| 2025-09-23 | 0.0620 AUD |
| 2025-03-27 | 0.0640 AUD |
| 2024-09-19 | 0.0620 AUD |
| 2024-03-27 | 0.0460 AUD |
| 2023-09-19 | 0.0468 AUD |
| 2023-03-23 | 0.0458 AUD |
| 2022-09-19 | 0.0368 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.