Ipd Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 4.122 | 4.251 | 4.082 | 4.152 | 3.772 | 215,569 |
| 2023-06-27 | 4.321 | 4.331 | 4.082 | 4.082 | 3.708 | 72,215 |
| 2023-06-26 | 4.202 | 4.311 | 4.202 | 4.311 | 3.916 | 29,087 |
| 2023-06-23 | 4.281 | 4.281 | 4.062 | 4.231 | 3.844 | 137,637 |
| 2023-06-22 | 4.381 | 4.381 | 4.221 | 4.231 | 3.844 | 112,740 |
| 2023-06-21 | 4.540 | 4.560 | 4.391 | 4.431 | 4.025 | 132,213 |
| 2023-06-20 | 4.460 | 4.590 | 4.421 | 4.500 | 4.088 | 121,230 |
| 2023-06-19 | 4.381 | 4.500 | 4.341 | 4.431 | 4.025 | 182,249 |
| 2023-06-16 | 3.963 | 4.261 | 3.963 | 4.231 | 3.844 | 164,859 |
| 2023-06-15 | 3.963 | 3.982 | 3.913 | 3.963 | 3.600 | 81,269 |
| 2023-06-14 | 4.132 | 4.172 | 3.903 | 3.963 | 3.600 | 354,254 |
| 2023-06-13 | 4.122 | 4.122 | 4.067 | 4.082 | 3.708 | 156,572 |
| 2023-06-09 | 4.102 | 4.102 | 4.002 | 4.082 | 3.708 | 78,745 |
| 2023-06-08 | 3.982 | 4.142 | 3.973 | 4.092 | 3.717 | 103,708 |
| 2023-06-07 | 3.863 | 4.142 | 3.863 | 3.982 | 3.618 | 248,920 |
| 2023-06-06 | 3.783 | 3.833 | 3.704 | 3.833 | 3.482 | 90,084 |
| 2023-06-05 | 3.763 | 3.793 | 3.763 | 3.783 | 3.437 | 51,122 |
| 2023-06-02 | 3.783 | 3.793 | 3.704 | 3.754 | 3.410 | 30,769 |
| 2023-06-01 | 3.674 | 3.754 | 3.664 | 3.744 | 3.401 | 300,935 |
| 2023-05-31 | 3.813 | 3.853 | 3.709 | 3.734 | 3.392 | 3,052,751 |
| 2023-05-30 | 3.734 | 3.813 | 3.724 | 3.773 | 3.428 | 708,273 |
| 2023-05-29 | 3.704 | 3.763 | 3.664 | 3.714 | 3.374 | 81,243 |
| 2023-05-26 | 3.763 | 3.763 | 3.594 | 3.714 | 3.374 | 127,564 |
| 2023-05-25 | 3.803 | 3.843 | 3.704 | 3.763 | 3.419 | 60,808 |
| 2023-05-24 | 3.833 | 3.923 | 3.763 | 3.803 | 3.455 | 181,442 |
| 2023-05-23 | 3.803 | 3.823 | 3.763 | 3.803 | 3.455 | 43,500 |
| 2023-05-22 | 3.863 | 3.863 | 3.754 | 3.803 | 3.455 | 27,741 |
| 2023-05-19 | 3.873 | 3.873 | 3.734 | 3.833 | 3.482 | 37,548 |
| 2023-05-18 | 3.873 | 3.873 | 3.734 | 3.873 | 3.518 | 25,550 |
| 2023-05-17 | 3.823 | 3.853 | 3.783 | 3.823 | 3.473 | 46,495 |
| 2023-05-16 | 3.833 | 3.833 | 3.763 | 3.833 | 3.482 | 36,107 |
| 2023-05-15 | 3.903 | 3.963 | 3.763 | 3.833 | 3.482 | 64,123 |
| 2023-05-12 | 3.883 | 3.923 | 3.813 | 3.863 | 3.509 | 51,893 |
| 2023-05-11 | 3.754 | 3.913 | 3.694 | 3.833 | 3.482 | 65,090 |
| 2023-05-10 | 3.773 | 3.773 | 3.694 | 3.724 | 3.383 | 158,577 |
| 2023-05-09 | 3.793 | 3.793 | 3.674 | 3.734 | 3.392 | 35,969 |
| 2023-05-08 | 3.823 | 3.833 | 3.664 | 3.754 | 3.410 | 59,750 |
| 2023-05-05 | 3.803 | 3.803 | 3.614 | 3.773 | 3.428 | 32,887 |
| 2023-05-04 | 3.783 | 3.783 | 3.614 | 3.674 | 3.338 | 154,862 |
| 2023-05-03 | 3.754 | 3.754 | 3.674 | 3.754 | 3.410 | 36,267 |
| 2023-05-02 | 3.803 | 3.823 | 3.674 | 3.783 | 3.437 | 53,973 |
| 2023-05-01 | 3.694 | 3.943 | 3.694 | 3.823 | 3.473 | 114,708 |
| 2023-04-28 | 3.604 | 3.684 | 3.604 | 3.644 | 3.310 | 68,588 |
| 2023-04-27 | 3.574 | 3.584 | 3.554 | 3.584 | 3.256 | 23,676 |
| 2023-04-26 | 3.534 | 3.584 | 3.485 | 3.584 | 3.256 | 62,888 |
| 2023-04-24 | 3.624 | 3.624 | 3.445 | 3.534 | 3.211 | 53,681 |
| 2023-04-21 | 3.594 | 3.714 | 3.584 | 3.584 | 3.256 | 111,062 |
| 2023-04-20 | 3.634 | 3.639 | 3.505 | 3.624 | 3.292 | 59,657 |
| 2023-04-19 | 3.634 | 3.634 | 3.534 | 3.534 | 3.211 | 71,634 |
| 2023-04-18 | 3.664 | 3.684 | 3.614 | 3.634 | 3.301 | 48,882 |
| 2023-04-17 | 3.724 | 3.724 | 3.614 | 3.664 | 3.329 | 87,275 |
| 2023-04-14 | 3.564 | 3.734 | 3.564 | 3.674 | 3.338 | 229,036 |
| 2023-04-13 | 3.395 | 3.534 | 3.395 | 3.515 | 3.193 | 86,375 |
| 2023-04-12 | 3.495 | 3.584 | 3.395 | 3.395 | 3.084 | 136,811 |
| 2023-04-11 | 3.515 | 3.614 | 3.460 | 3.485 | 3.166 | 102,981 |
| 2023-04-06 | 3.505 | 3.520 | 3.475 | 3.505 | 3.184 | 149,293 |
| 2023-04-05 | 3.485 | 3.525 | 3.485 | 3.525 | 3.202 | 36,518 |
| 2023-04-04 | 3.544 | 3.544 | 3.445 | 3.485 | 3.166 | 197,764 |
| 2023-04-03 | 3.584 | 3.684 | 3.495 | 3.505 | 3.184 | 226,217 |
| 2023-03-31 | 3.236 | 3.495 | 3.236 | 3.475 | 3.157 | 251,394 |
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.