Ipd Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	4.769	4.769	4.660	4.709	4.321	37,600
2023-09-19	4.799	4.819	4.620	4.719	4.330	49,481
2023-09-18	4.839	4.978	4.620	4.699	4.269	155,111
2023-09-15	4.749	4.809	4.679	4.809	4.369	57,927
2023-09-14	4.968	4.968	4.630	4.729	4.296	186,079
2023-09-13	4.580	4.998	4.470	4.968	4.513	245,928
2023-09-12	4.669	4.689	4.540	4.590	4.170	153,960
2023-09-11	4.630	4.729	4.590	4.669	4.242	290,557
2023-09-08	4.510	4.620	4.411	4.580	4.161	237,415
2023-09-07	4.570	4.570	4.480	4.510	4.097	51,570
2023-09-06	4.411	4.580	4.381	4.560	4.143	70,400
2023-09-05	4.361	4.431	4.361	4.381	3.980	95,438
2023-09-04	4.361	4.431	4.341	4.431	4.025	97,941
2023-09-01	4.500	4.500	4.361	4.431	4.025	744,875
2023-08-31	4.450	4.510	4.381	4.510	4.097	194,183
2023-08-30	4.431	4.480	4.361	4.401	3.998	183,153
2023-08-29	4.560	4.560	4.381	4.470	4.061	479,590
2023-08-28	4.371	4.570	4.291	4.510	4.097	141,941
2023-08-25	4.470	4.470	4.082	4.361	3.962	528,254
2023-08-24	4.450	4.590	4.450	4.580	4.161	116,517
2023-08-23	4.331	4.460	4.281	4.460	4.052	117,312
2023-08-22	4.082	4.331	4.082	4.331	3.935	59,261
2023-08-21	4.082	4.142	4.022	4.092	3.717	124,533
2023-08-18	4.221	4.231	4.172	4.231	3.844	81,241
2023-08-17	4.261	4.331	4.182	4.251	3.862	103,993
2023-08-16	4.381	4.381	4.301	4.301	3.907	33,080
2023-08-15	4.421	4.421	4.341	4.381	3.980	64,448
2023-08-14	4.421	4.431	4.391	4.411	4.007	110,948
2023-08-11	4.421	4.431	4.381	4.431	4.025	34,736
2023-08-10	4.411	4.431	4.381	4.431	4.025	74,068
2023-08-09	4.361	4.431	4.331	4.331	3.935	136,288
2023-08-08	4.351	4.421	4.291	4.371	3.971	86,684
2023-08-07	4.411	4.411	4.291	4.381	3.980	105,353
2023-08-04	4.550	4.580	4.411	4.411	4.007	127,010
2023-08-03	4.580	4.590	4.520	4.520	4.106	82,052
2023-08-02	4.739	4.739	4.490	4.620	4.197	54,556
2023-08-01	4.779	4.779	4.640	4.709	4.278	81,129
2023-07-31	4.729	4.789	4.630	4.719	4.287	61,865
2023-07-28	4.769	4.784	4.660	4.739	4.305	94,176
2023-07-27	4.590	4.849	4.590	4.779	4.342	111,808
2023-07-26	4.679	4.679	4.500	4.560	4.143	72,359
2023-07-25	4.679	4.679	4.540	4.600	4.179	97,075
2023-07-24	4.749	4.774	4.570	4.580	4.161	108,210
2023-07-21	4.660	4.789	4.640	4.739	4.305	379,166
2023-07-20	4.590	4.600	4.530	4.570	4.152	58,760
2023-07-19	4.580	4.650	4.510	4.550	4.133	95,359
2023-07-18	4.660	4.759	4.530	4.530	4.115	180,563
2023-07-17	4.630	4.889	4.610	4.610	4.188	376,545
2023-07-14	4.391	4.411	4.281	4.411	4.007	175,809
2023-07-13	4.351	4.431	4.351	4.371	3.971	111,420
2023-07-12	4.490	4.490	4.271	4.331	3.935	64,167
2023-07-11	4.231	4.401	4.231	4.401	3.998	38,584
2023-07-10	4.221	4.261	4.142	4.182	3.799	56,315
2023-07-07	4.261	4.261	4.152	4.221	3.835	26,148
2023-07-06	4.431	4.450	4.211	4.261	3.871	217,580
2023-07-05	4.321	4.480	4.281	4.421	4.016	103,962
2023-07-04	4.401	4.411	4.241	4.291	3.898	173,189
2023-07-03	4.271	4.440	4.261	4.381	3.980	144,949
2023-06-30	4.142	4.301	4.062	4.271	3.880	107,518
2023-06-29	4.152	4.182	4.102	4.142	3.763	501,881

← NewerPage 14 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.