Ipd Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	4.740	4.980	4.740	4.810	4.414	300,775
2023-12-12	4.670	4.880	4.610	4.770	4.377	341,226
2023-12-11	4.700	4.790	4.630	4.630	4.249	171,359
2023-12-08	4.650	4.750	4.560	4.660	4.276	193,168
2023-12-07	4.490	4.680	4.475	4.650	4.267	317,784
2023-12-06	4.650	4.750	4.550	4.650	4.267	667,520
2023-12-05	4.400	4.700	4.300	4.650	4.267	457,581
2023-12-04	4.650	4.690	4.360	4.580	4.203	293,523
2023-12-01	4.800	4.800	4.530	4.740	4.349	294,607
2023-11-30	4.500	4.880	4.500	4.770	4.377	895,446
2023-11-29	4.182	4.182	4.182	4.182	3.837	0
2023-11-28	4.182	4.182	4.182	4.182	3.837	0
2023-11-27	4.291	4.331	4.172	4.182	3.837	81,841
2023-11-24	4.371	4.431	4.182	4.241	3.892	143,966
2023-11-23	4.231	4.331	4.132	4.291	3.938	101,936
2023-11-22	4.162	4.231	4.032	4.162	3.819	138,355
2023-11-21	3.982	4.132	3.943	4.132	3.791	143,052
2023-11-20	3.943	4.067	3.903	3.973	3.645	153,484
2023-11-17	3.943	3.943	3.843	3.893	3.572	92,924
2023-11-16	4.032	4.042	3.843	3.873	3.554	99,525
2023-11-15	4.062	4.142	3.913	3.973	3.645	93,474
2023-11-14	3.913	4.002	3.893	3.992	3.663	77,028
2023-11-13	3.913	3.953	3.843	3.913	3.590	92,814
2023-11-10	3.963	3.963	3.853	3.903	3.581	94,683
2023-11-09	3.933	3.953	3.893	3.913	3.590	82,897
2023-11-08	3.833	3.933	3.783	3.893	3.572	93,159
2023-11-07	3.843	3.883	3.744	3.833	3.517	39,128
2023-11-06	3.833	3.963	3.793	3.883	3.563	98,710
2023-11-03	3.963	3.963	3.833	3.843	3.526	125,963
2023-11-02	3.664	3.943	3.664	3.893	3.572	92,930
2023-11-01	3.684	3.704	3.604	3.674	3.371	230,777
2023-10-31	3.823	3.833	3.694	3.724	3.417	286,712
2023-10-30	3.823	3.893	3.803	3.823	3.508	71,297
2023-10-27	3.833	3.933	3.823	3.853	3.536	86,426
2023-10-26	3.813	3.923	3.793	3.813	3.499	87,365
2023-10-25	3.853	3.933	3.823	3.823	3.508	105,651
2023-10-24	3.833	3.893	3.813	3.873	3.554	188,483
2023-10-23	3.933	3.933	3.763	3.833	3.517	177,766
2023-10-20	3.903	4.032	3.903	3.982	3.654	127,514
2023-10-19	4.092	4.092	3.933	3.992	3.663	211,037
2023-10-18	4.072	4.251	4.072	4.182	3.837	120,651
2023-10-17	3.973	4.132	3.813	4.092	3.755	402,362
2023-10-16	4.480	4.490	4.172	4.182	3.837	274,646
2023-10-13	4.660	4.669	4.391	4.480	4.111	160,240
2023-10-12	4.779	4.829	4.650	4.679	4.294	85,136
2023-10-11	4.779	4.918	4.739	4.799	4.403	45,128
2023-10-10	4.669	4.769	4.640	4.729	4.340	89,271
2023-10-09	4.550	4.674	4.530	4.620	4.239	75,919
2023-10-06	4.490	4.630	4.490	4.570	4.193	55,797
2023-10-05	4.669	4.669	4.500	4.500	4.129	112,748
2023-10-04	4.669	4.679	4.500	4.540	4.166	103,411
2023-10-03	4.849	4.849	4.610	4.679	4.294	158,693
2023-10-02	4.918	4.918	4.660	4.829	4.431	159,087
2023-09-29	4.789	5.078	4.779	4.928	4.522	302,802
2023-09-28	4.520	4.898	4.520	4.739	4.349	131,901
2023-09-27	4.570	4.620	4.470	4.490	4.120	50,798
2023-09-26	4.630	4.630	4.431	4.510	4.139	194,430
2023-09-25	4.550	4.570	4.440	4.530	4.157	50,378
2023-09-22	4.500	4.610	4.341	4.610	4.230	98,950
2023-09-21	4.630	4.669	4.500	4.560	4.184	55,343

← NewerPage 13 of 21 · 1,222 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.