Ipd Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 4.500 | 4.540 | 4.360 | 4.420 | 4.056 | 200,519 |
| 2024-03-11 | 4.550 | 4.580 | 4.470 | 4.520 | 4.148 | 236,390 |
| 2024-03-08 | 4.550 | 4.650 | 4.540 | 4.580 | 4.203 | 154,956 |
| 2024-03-07 | 4.500 | 4.630 | 4.430 | 4.570 | 4.193 | 932,459 |
| 2024-03-06 | 4.490 | 4.570 | 4.460 | 4.500 | 4.129 | 832,556 |
| 2024-03-05 | 4.650 | 4.670 | 4.470 | 4.550 | 4.175 | 248,966 |
| 2024-03-04 | 4.750 | 4.810 | 4.660 | 4.680 | 4.294 | 292,636 |
| 2024-03-01 | 4.900 | 4.900 | 4.740 | 4.750 | 4.359 | 179,269 |
| 2024-02-29 | 4.820 | 4.900 | 4.710 | 4.900 | 4.496 | 139,994 |
| 2024-02-28 | 4.850 | 4.900 | 4.720 | 4.830 | 4.432 | 165,449 |
| 2024-02-27 | 4.890 | 4.890 | 4.450 | 4.850 | 4.450 | 382,367 |
| 2024-02-26 | 5.010 | 5.130 | 4.700 | 4.910 | 4.505 | 546,820 |
| 2024-02-23 | 5.330 | 5.350 | 4.930 | 5.050 | 4.634 | 434,049 |
| 2024-02-22 | 5.260 | 5.420 | 5.250 | 5.330 | 4.891 | 203,233 |
| 2024-02-21 | 5.250 | 5.330 | 5.250 | 5.270 | 4.836 | 45,767 |
| 2024-02-20 | 5.350 | 5.380 | 5.230 | 5.300 | 4.863 | 177,092 |
| 2024-02-19 | 5.280 | 5.385 | 5.200 | 5.330 | 4.891 | 156,841 |
| 2024-02-16 | 5.190 | 5.250 | 5.100 | 5.190 | 4.762 | 121,854 |
| 2024-02-15 | 5.200 | 5.310 | 5.030 | 5.150 | 4.726 | 607,081 |
| 2024-02-14 | 4.840 | 5.220 | 4.770 | 5.160 | 4.735 | 446,664 |
| 2024-02-13 | 4.790 | 4.870 | 4.780 | 4.870 | 4.469 | 44,186 |
| 2024-02-12 | 4.800 | 4.900 | 4.800 | 4.890 | 4.487 | 47,168 |
| 2024-02-09 | 4.740 | 4.880 | 4.690 | 4.840 | 4.441 | 32,123 |
| 2024-02-08 | 4.890 | 4.890 | 4.650 | 4.710 | 4.322 | 90,743 |
| 2024-02-07 | 4.800 | 4.840 | 4.750 | 4.800 | 4.405 | 33,674 |
| 2024-02-06 | 4.840 | 4.960 | 4.750 | 4.750 | 4.359 | 57,893 |
| 2024-02-05 | 4.770 | 4.890 | 4.750 | 4.870 | 4.469 | 98,610 |
| 2024-02-02 | 4.900 | 4.900 | 4.770 | 4.770 | 4.377 | 72,994 |
| 2024-02-01 | 4.860 | 4.860 | 4.750 | 4.800 | 4.405 | 71,132 |
| 2024-01-31 | 4.840 | 4.930 | 4.840 | 4.880 | 4.478 | 175,970 |
| 2024-01-30 | 4.790 | 4.870 | 4.750 | 4.840 | 4.441 | 309,810 |
| 2024-01-29 | 4.730 | 4.800 | 4.700 | 4.750 | 4.359 | 79,449 |
| 2024-01-25 | 4.750 | 4.750 | 4.690 | 4.740 | 4.349 | 18,164 |
| 2024-01-24 | 4.740 | 4.750 | 4.690 | 4.720 | 4.331 | 387,935 |
| 2024-01-23 | 4.730 | 4.800 | 4.680 | 4.740 | 4.349 | 74,553 |
| 2024-01-22 | 4.690 | 4.720 | 4.640 | 4.690 | 4.304 | 155,080 |
| 2024-01-19 | 4.750 | 4.750 | 4.690 | 4.720 | 4.331 | 26,014 |
| 2024-01-18 | 4.730 | 4.730 | 4.690 | 4.700 | 4.313 | 43,689 |
| 2024-01-17 | 4.760 | 4.760 | 4.690 | 4.690 | 4.304 | 158,956 |
| 2024-01-16 | 4.920 | 4.930 | 4.720 | 4.740 | 4.349 | 299,191 |
| 2024-01-15 | 4.890 | 5.000 | 4.840 | 4.980 | 4.570 | 127,664 |
| 2024-01-12 | 4.750 | 4.900 | 4.750 | 4.860 | 4.460 | 82,089 |
| 2024-01-11 | 4.690 | 4.800 | 4.660 | 4.790 | 4.395 | 86,639 |
| 2024-01-10 | 4.700 | 4.710 | 4.650 | 4.690 | 4.304 | 48,848 |
| 2024-01-09 | 4.670 | 4.700 | 4.630 | 4.650 | 4.267 | 166,587 |
| 2024-01-08 | 4.740 | 4.740 | 4.650 | 4.660 | 4.276 | 61,101 |
| 2024-01-05 | 4.800 | 4.800 | 4.660 | 4.690 | 4.304 | 225,010 |
| 2024-01-04 | 4.740 | 4.800 | 4.660 | 4.800 | 4.405 | 73,477 |
| 2024-01-03 | 4.780 | 4.780 | 4.680 | 4.730 | 4.340 | 54,110 |
| 2024-01-02 | 4.760 | 4.860 | 4.760 | 4.800 | 4.405 | 105,138 |
| 2023-12-29 | 4.850 | 4.850 | 4.790 | 4.820 | 4.423 | 35,694 |
| 2023-12-28 | 4.750 | 4.860 | 4.750 | 4.850 | 4.450 | 93,057 |
| 2023-12-27 | 4.730 | 4.810 | 4.700 | 4.750 | 4.359 | 90,607 |
| 2023-12-22 | 4.730 | 4.740 | 4.610 | 4.740 | 4.349 | 69,556 |
| 2023-12-21 | 4.860 | 4.860 | 4.680 | 4.680 | 4.294 | 114,578 |
| 2023-12-20 | 4.790 | 4.890 | 4.790 | 4.850 | 4.450 | 161,021 |
| 2023-12-19 | 4.720 | 4.780 | 4.645 | 4.770 | 4.377 | 494,654 |
| 2023-12-18 | 4.780 | 4.805 | 4.570 | 4.690 | 4.304 | 869,695 |
| 2023-12-15 | 4.770 | 4.800 | 4.750 | 4.780 | 4.386 | 141,434 |
| 2023-12-14 | 4.780 | 4.870 | 4.700 | 4.780 | 4.386 | 301,684 |
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.