Ipd Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 4.300 | 4.300 | 4.260 | 4.280 | 3.967 | 70,717 |
| 2024-06-06 | 4.330 | 4.330 | 4.210 | 4.300 | 3.986 | 132,680 |
| 2024-06-05 | 4.240 | 4.310 | 4.150 | 4.310 | 3.995 | 638,728 |
| 2024-06-04 | 4.360 | 4.360 | 4.250 | 4.250 | 3.939 | 507,986 |
| 2024-06-03 | 4.480 | 4.490 | 4.350 | 4.380 | 4.060 | 125,763 |
| 2024-05-31 | 4.430 | 4.460 | 4.320 | 4.460 | 4.134 | 215,360 |
| 2024-05-30 | 4.530 | 4.530 | 4.330 | 4.400 | 4.078 | 872,852 |
| 2024-05-29 | 4.500 | 4.720 | 4.500 | 4.530 | 4.199 | 684,132 |
| 2024-05-28 | 4.330 | 4.520 | 4.330 | 4.370 | 4.051 | 204,298 |
| 2024-05-27 | 4.350 | 4.430 | 4.280 | 4.420 | 4.097 | 100,279 |
| 2024-05-24 | 4.300 | 4.340 | 4.270 | 4.330 | 4.013 | 36,639 |
| 2024-05-23 | 4.280 | 4.350 | 4.240 | 4.350 | 4.032 | 67,580 |
| 2024-05-22 | 4.340 | 4.360 | 4.290 | 4.290 | 3.976 | 88,197 |
| 2024-05-21 | 4.360 | 4.360 | 4.290 | 4.340 | 4.023 | 507,448 |
| 2024-05-20 | 4.370 | 4.390 | 4.310 | 4.330 | 4.013 | 106,038 |
| 2024-05-17 | 4.400 | 4.400 | 4.250 | 4.330 | 4.013 | 155,522 |
| 2024-05-16 | 4.450 | 4.450 | 4.360 | 4.430 | 4.106 | 53,261 |
| 2024-05-15 | 4.450 | 4.450 | 4.390 | 4.420 | 4.097 | 54,709 |
| 2024-05-14 | 4.400 | 4.450 | 4.400 | 4.450 | 4.125 | 47,459 |
| 2024-05-13 | 4.400 | 4.430 | 4.390 | 4.420 | 4.097 | 63,385 |
| 2024-05-10 | 4.450 | 4.460 | 4.390 | 4.410 | 4.088 | 111,758 |
| 2024-05-09 | 4.550 | 4.580 | 4.410 | 4.420 | 4.097 | 138,599 |
| 2024-05-08 | 4.500 | 4.590 | 4.500 | 4.550 | 4.217 | 562,877 |
| 2024-05-07 | 4.400 | 4.520 | 4.380 | 4.500 | 4.171 | 354,753 |
| 2024-05-06 | 4.610 | 4.610 | 4.310 | 4.410 | 4.088 | 510,009 |
| 2024-05-03 | 4.520 | 4.640 | 4.520 | 4.620 | 4.282 | 58,069 |
| 2024-05-02 | 4.550 | 4.610 | 4.520 | 4.520 | 4.190 | 52,432 |
| 2024-05-01 | 4.540 | 4.590 | 4.480 | 4.550 | 4.217 | 71,062 |
| 2024-04-30 | 4.680 | 4.680 | 4.550 | 4.580 | 4.245 | 108,819 |
| 2024-04-29 | 4.700 | 4.700 | 4.620 | 4.640 | 4.301 | 97,875 |
| 2024-04-26 | 4.740 | 4.740 | 4.600 | 4.610 | 4.273 | 82,497 |
| 2024-04-24 | 4.610 | 4.710 | 4.610 | 4.630 | 4.292 | 237,281 |
| 2024-04-23 | 4.680 | 4.700 | 4.540 | 4.540 | 4.208 | 72,150 |
| 2024-04-22 | 4.600 | 4.680 | 4.540 | 4.620 | 4.282 | 69,248 |
| 2024-04-19 | 4.570 | 4.670 | 4.555 | 4.650 | 4.310 | 139,131 |
| 2024-04-18 | 4.550 | 4.610 | 4.540 | 4.610 | 4.273 | 76,707 |
| 2024-04-17 | 4.590 | 4.610 | 4.520 | 4.570 | 4.236 | 60,688 |
| 2024-04-16 | 4.760 | 4.780 | 4.560 | 4.560 | 4.227 | 99,745 |
| 2024-04-15 | 4.700 | 4.755 | 4.610 | 4.720 | 4.375 | 254,984 |
| 2024-04-12 | 4.580 | 4.730 | 4.580 | 4.720 | 4.375 | 68,843 |
| 2024-04-11 | 4.680 | 4.680 | 4.550 | 4.630 | 4.292 | 107,488 |
| 2024-04-10 | 4.720 | 4.730 | 4.660 | 4.690 | 4.347 | 67,595 |
| 2024-04-09 | 4.630 | 4.710 | 4.610 | 4.670 | 4.329 | 56,966 |
| 2024-04-08 | 4.540 | 4.680 | 4.540 | 4.660 | 4.319 | 58,466 |
| 2024-04-05 | 4.550 | 4.590 | 4.500 | 4.570 | 4.236 | 107,112 |
| 2024-04-04 | 4.550 | 4.560 | 4.460 | 4.550 | 4.217 | 217,035 |
| 2024-04-03 | 4.740 | 4.790 | 4.470 | 4.480 | 4.153 | 57,069 |
| 2024-04-02 | 4.810 | 4.900 | 4.710 | 4.720 | 4.375 | 176,407 |
| 2024-03-28 | 4.650 | 4.810 | 4.610 | 4.810 | 4.458 | 147,789 |
| 2024-03-27 | 4.590 | 4.600 | 4.460 | 4.600 | 4.264 | 110,217 |
| 2024-03-26 | 4.580 | 4.650 | 4.450 | 4.590 | 4.212 | 150,884 |
| 2024-03-25 | 4.520 | 4.640 | 4.520 | 4.600 | 4.221 | 279,212 |
| 2024-03-22 | 4.500 | 4.510 | 4.420 | 4.450 | 4.083 | 44,553 |
| 2024-03-21 | 4.440 | 4.500 | 4.400 | 4.440 | 4.074 | 70,267 |
| 2024-03-20 | 4.560 | 4.560 | 4.420 | 4.420 | 4.056 | 52,984 |
| 2024-03-19 | 4.460 | 4.525 | 4.360 | 4.500 | 4.129 | 137,586 |
| 2024-03-18 | 4.410 | 4.430 | 4.320 | 4.400 | 4.037 | 92,613 |
| 2024-03-15 | 4.400 | 4.450 | 4.290 | 4.410 | 4.047 | 207,831 |
| 2024-03-14 | 4.460 | 4.460 | 4.360 | 4.370 | 4.010 | 192,060 |
| 2024-03-13 | 4.410 | 4.460 | 4.200 | 4.420 | 4.056 | 281,364 |
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.