Ipd Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	3.206	3.236	3.176	3.236	2.940	77,274
2023-03-29	2.997	3.246	2.997	3.186	2.894	223,849
2023-03-28	2.907	3.002	2.907	2.977	2.704	51,360
2023-03-27	2.857	2.907	2.857	2.867	2.605	6,102
2023-03-24	2.838	2.907	2.818	2.857	2.596	64,708
2023-03-23	2.788	2.788	2.728	2.768	2.514	6,771
2023-03-22	2.698	2.887	2.698	2.818	2.518	54,825
2023-03-21	2.648	2.698	2.648	2.688	2.402	12,709
2023-03-20	2.748	2.758	2.628	2.708	2.420	44,619
2023-03-17	2.768	2.887	2.768	2.768	2.474	11,435
2023-03-16	2.848	2.848	2.768	2.828	2.527	27,001
2023-03-15	2.967	2.967	2.848	2.848	2.545	42,009
2023-03-14	2.937	2.967	2.848	2.967	2.652	25,111
2023-03-13	2.927	2.927	2.758	2.848	2.545	25,122
2023-03-10	2.967	2.977	2.877	2.927	2.616	49,327
2023-03-09	3.086	3.086	2.977	2.977	2.660	39,606
2023-03-08	3.047	3.047	2.947	3.027	2.705	146,202
2023-03-07	3.256	3.256	3.076	3.076	2.749	52,663
2023-03-06	3.106	3.266	3.106	3.256	2.910	69,329
2023-03-03	3.057	3.106	3.027	3.086	2.758	58,579
2023-03-02	3.047	3.047	3.027	3.027	2.705	53,728
2023-03-01	2.917	3.037	2.917	3.037	2.714	27,196
2023-02-28	3.086	3.086	2.907	2.907	2.598	34,230
2023-02-27	3.136	3.166	3.037	3.086	2.758	47,834
2023-02-24	3.116	3.116	2.987	3.086	2.758	305,462
2023-02-23	2.718	2.937	2.718	2.937	2.625	41,335
2023-02-22	2.838	2.838	2.738	2.738	2.447	17,827
2023-02-21	2.748	2.808	2.748	2.808	2.509	6,117
2023-02-20	2.658	2.768	2.658	2.768	2.474	52,299
2023-02-17	2.579	2.688	2.579	2.688	2.402	34,655
2023-02-16	2.718	2.718	2.479	2.688	2.402	97,251
2023-02-15	2.658	2.668	2.628	2.668	2.385	34,445
2023-02-14	2.638	2.758	2.638	2.688	2.402	55,242
2023-02-13	2.698	2.718	2.589	2.688	2.402	90,864
2023-02-10	2.748	2.768	2.748	2.753	2.460	40,030
2023-02-09	2.798	2.808	2.728	2.743	2.451	18,761
2023-02-08	2.838	2.877	2.828	2.828	2.527	5,916
2023-02-07	2.887	2.887	2.887	2.887	2.580	502
2023-02-06	2.917	2.927	2.838	2.887	2.580	48,576
2023-02-03	2.897	2.937	2.857	2.887	2.580	10,736
2023-02-02	2.857	2.897	2.838	2.887	2.580	25,159
2023-02-01	2.748	2.838	2.748	2.828	2.527	11,577
2023-01-31	2.808	2.892	2.688	2.728	2.438	74,888
2023-01-30	2.838	2.907	2.808	2.808	2.509	28,682
2023-01-27	2.887	2.937	2.857	2.867	2.563	38,764
2023-01-25	2.887	2.977	2.887	2.897	2.589	6,627
2023-01-24	2.957	2.957	2.867	2.887	2.580	20,929
2023-01-23	2.987	2.987	2.887	2.957	2.643	21,072
2023-01-20	2.927	2.977	2.897	2.977	2.660	135,094
2023-01-19	2.977	2.977	2.937	2.937	2.625	19,574
2023-01-18	2.977	2.977	2.947	2.947	2.634	77,357
2023-01-17	2.977	2.977	2.867	2.932	2.620	64,949
2023-01-16	2.987	2.987	2.947	2.987	2.669	8,850
2023-01-13	2.997	2.997	2.937	2.937	2.625	19,187
2023-01-12	2.987	2.987	2.967	2.987	2.669	5,296
2023-01-11	2.967	3.076	2.947	2.987	2.669	167,604
2023-01-10	2.957	2.977	2.937	2.937	2.625	32,536
2023-01-09	2.907	2.957	2.907	2.937	2.625	21,854
2023-01-06	2.957	2.957	2.907	2.907	2.598	1,026
2023-01-05	2.877	2.977	2.877	2.977	2.660	8,902

← NewerPage 16 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.