Ipd Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 4.960 | 5.300 | 4.960 | 5.000 | 4.635 | 497,964 |
| 2024-08-30 | 4.940 | 5.050 | 4.800 | 4.970 | 4.607 | 949,843 |
| 2024-08-29 | 4.680 | 4.710 | 4.550 | 4.550 | 4.217 | 177,496 |
| 2024-08-28 | 4.780 | 4.780 | 4.610 | 4.650 | 4.310 | 66,573 |
| 2024-08-27 | 4.750 | 4.790 | 4.670 | 4.770 | 4.421 | 112,977 |
| 2024-08-26 | 4.720 | 4.760 | 4.700 | 4.740 | 4.394 | 154,093 |
| 2024-08-23 | 4.750 | 4.750 | 4.650 | 4.680 | 4.338 | 55,749 |
| 2024-08-22 | 4.680 | 4.780 | 4.620 | 4.750 | 4.403 | 533,139 |
| 2024-08-21 | 4.700 | 4.700 | 4.600 | 4.650 | 4.310 | 43,812 |
| 2024-08-20 | 4.600 | 4.710 | 4.560 | 4.660 | 4.319 | 226,338 |
| 2024-08-19 | 4.520 | 4.620 | 4.500 | 4.590 | 4.254 | 97,508 |
| 2024-08-16 | 4.580 | 4.580 | 4.430 | 4.470 | 4.143 | 136,922 |
| 2024-08-15 | 4.600 | 4.680 | 4.540 | 4.550 | 4.217 | 111,637 |
| 2024-08-14 | 4.600 | 4.650 | 4.550 | 4.550 | 4.217 | 261,737 |
| 2024-08-13 | 4.710 | 4.710 | 4.590 | 4.590 | 4.254 | 59,334 |
| 2024-08-12 | 4.660 | 4.720 | 4.620 | 4.720 | 4.375 | 59,857 |
| 2024-08-09 | 4.630 | 4.720 | 4.620 | 4.630 | 4.292 | 71,042 |
| 2024-08-08 | 4.710 | 4.710 | 4.580 | 4.620 | 4.282 | 37,775 |
| 2024-08-07 | 4.660 | 4.700 | 4.540 | 4.700 | 4.356 | 134,465 |
| 2024-08-06 | 4.560 | 4.660 | 4.540 | 4.560 | 4.227 | 119,989 |
| 2024-08-05 | 4.750 | 4.750 | 4.530 | 4.540 | 4.208 | 170,571 |
| 2024-08-02 | 4.820 | 4.820 | 4.720 | 4.770 | 4.421 | 62,773 |
| 2024-08-01 | 4.840 | 4.900 | 4.800 | 4.820 | 4.468 | 104,327 |
| 2024-07-31 | 4.830 | 4.890 | 4.800 | 4.820 | 4.468 | 156,611 |
| 2024-07-30 | 4.820 | 4.850 | 4.780 | 4.790 | 4.440 | 30,810 |
| 2024-07-29 | 4.910 | 4.910 | 4.790 | 4.840 | 4.486 | 46,421 |
| 2024-07-26 | 4.770 | 4.910 | 4.730 | 4.830 | 4.477 | 92,167 |
| 2024-07-25 | 4.730 | 4.800 | 4.700 | 4.760 | 4.412 | 34,257 |
| 2024-07-24 | 4.845 | 4.850 | 4.710 | 4.730 | 4.384 | 30,950 |
| 2024-07-23 | 4.710 | 4.820 | 4.680 | 4.700 | 4.356 | 37,351 |
| 2024-07-22 | 4.750 | 4.750 | 4.580 | 4.640 | 4.301 | 172,144 |
| 2024-07-19 | 4.700 | 4.730 | 4.570 | 4.630 | 4.292 | 69,904 |
| 2024-07-18 | 4.760 | 4.760 | 4.570 | 4.650 | 4.310 | 167,614 |
| 2024-07-17 | 4.840 | 4.880 | 4.770 | 4.790 | 4.440 | 52,947 |
| 2024-07-16 | 4.880 | 4.950 | 4.800 | 4.810 | 4.458 | 66,545 |
| 2024-07-15 | 4.890 | 4.930 | 4.840 | 4.880 | 4.523 | 353,834 |
| 2024-07-12 | 4.870 | 4.890 | 4.820 | 4.880 | 4.523 | 268,682 |
| 2024-07-11 | 4.840 | 4.900 | 4.800 | 4.850 | 4.495 | 198,463 |
| 2024-07-10 | 4.810 | 4.890 | 4.790 | 4.790 | 4.440 | 393,800 |
| 2024-07-09 | 4.810 | 4.820 | 4.760 | 4.800 | 4.449 | 60,488 |
| 2024-07-08 | 4.810 | 4.830 | 4.760 | 4.820 | 4.468 | 94,327 |
| 2024-07-05 | 4.830 | 4.830 | 4.750 | 4.790 | 4.440 | 98,925 |
| 2024-07-04 | 4.800 | 4.820 | 4.760 | 4.790 | 4.440 | 66,255 |
| 2024-07-03 | 4.920 | 4.920 | 4.720 | 4.740 | 4.394 | 133,637 |
| 2024-07-02 | 4.680 | 4.970 | 4.660 | 4.890 | 4.533 | 303,818 |
| 2024-07-01 | 4.710 | 4.780 | 4.650 | 4.700 | 4.356 | 177,166 |
| 2024-06-28 | 4.800 | 4.880 | 4.640 | 4.690 | 4.347 | 193,823 |
| 2024-06-27 | 4.630 | 4.730 | 4.510 | 4.690 | 4.347 | 149,500 |
| 2024-06-26 | 4.610 | 4.640 | 4.520 | 4.630 | 4.292 | 63,834 |
| 2024-06-25 | 4.320 | 4.680 | 4.290 | 4.640 | 4.301 | 405,403 |
| 2024-06-24 | 4.380 | 4.400 | 4.280 | 4.290 | 3.976 | 65,586 |
| 2024-06-21 | 4.420 | 4.430 | 4.330 | 4.380 | 4.060 | 39,678 |
| 2024-06-20 | 4.400 | 4.460 | 4.320 | 4.440 | 4.115 | 516,063 |
| 2024-06-19 | 4.320 | 4.480 | 4.280 | 4.450 | 4.125 | 426,949 |
| 2024-06-18 | 4.390 | 4.390 | 4.290 | 4.330 | 4.013 | 80,895 |
| 2024-06-17 | 4.260 | 4.320 | 4.260 | 4.320 | 4.004 | 76,906 |
| 2024-06-14 | 4.290 | 4.300 | 4.245 | 4.260 | 3.949 | 67,148 |
| 2024-06-13 | 4.285 | 4.285 | 4.170 | 4.260 | 3.949 | 98,818 |
| 2024-06-12 | 4.240 | 4.320 | 4.190 | 4.310 | 3.995 | 74,588 |
| 2024-06-11 | 4.270 | 4.280 | 4.180 | 4.250 | 3.939 | 186,646 |
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.