Ipd Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	2.877	2.977	2.877	2.977	2.660	8,902
2023-01-04	2.808	2.937	2.808	2.877	2.571	22,093
2023-01-03	2.987	2.987	2.748	2.808	2.509	42,431
2022-12-30	2.947	2.967	2.937	2.957	2.643	14,277
2022-12-29	2.987	2.997	2.937	2.957	2.643	29,951
2022-12-28	2.987	2.987	2.927	2.987	2.669	37,313
2022-12-23	2.987	2.987	2.927	2.927	2.616	33,211
2022-12-22	2.917	2.997	2.917	2.987	2.669	60,661
2022-12-21	2.977	3.007	2.897	2.897	2.589	17,203
2022-12-20	2.987	2.987	2.917	2.987	2.669	24,369
2022-12-19	3.037	3.037	2.937	2.987	2.669	59,682
2022-12-16	2.997	3.032	2.987	2.992	2.674	41,443
2022-12-15	3.076	3.076	2.997	2.997	2.678	50,771
2022-12-14	2.987	3.111	2.987	3.076	2.749	47,020
2022-12-13	2.987	2.997	2.947	2.987	2.669	39,587
2022-12-12	2.917	3.037	2.917	2.987	2.669	103,139
2022-12-09	2.907	2.927	2.897	2.917	2.607	26,424
2022-12-08	2.907	2.927	2.887	2.887	2.580	43,608
2022-12-07	2.987	2.992	2.848	2.907	2.598	208,835
2022-12-06	3.111	3.111	2.997	2.997	2.678	99,717
2022-12-05	3.106	3.126	3.096	3.126	2.794	15,767
2022-12-02	3.196	3.226	3.096	3.096	2.767	45,306
2022-12-01	3.266	3.266	3.196	3.216	2.874	327,570
2022-11-30	3.136	3.276	3.136	3.226	2.883	270,386
2022-11-29	3.037	3.126	3.027	3.126	2.794	65,414
2022-11-28	2.987	3.057	2.957	3.037	2.714	177,554
2022-11-25	3.067	3.067	2.887	2.997	2.678	114,810
2022-11-24	3.176	3.226	3.027	3.086	2.758	159,201
2022-11-23	3.086	3.196	3.076	3.146	2.812	344,874
2022-11-22	2.887	2.987	2.887	2.987	2.669	220,699
2022-11-21	2.907	2.907	2.848	2.887	2.580	58,620
2022-11-18	2.788	2.877	2.788	2.877	2.571	171,482
2022-11-17	2.693	2.788	2.693	2.788	2.491	88,477
2022-11-16	2.569	2.738	2.559	2.668	2.385	84,308
2022-11-15	2.539	2.569	2.499	2.569	2.296	40,723
2022-11-14	2.589	2.589	2.499	2.499	2.233	38,326
2022-11-11	2.519	2.589	2.519	2.549	2.278	87,866
2022-11-10	2.519	2.519	2.449	2.449	2.189	7,458
2022-11-09	2.439	2.529	2.439	2.519	2.251	58,725
2022-11-08	2.499	2.559	2.429	2.429	2.171	84,940
2022-11-07	2.609	2.638	2.519	2.529	2.260	62,042
2022-11-04	2.509	2.619	2.489	2.569	2.296	74,489
2022-11-03	2.439	2.509	2.390	2.509	2.242	201,519
2022-11-02	2.419	2.439	2.419	2.439	2.180	72,170
2022-11-01	2.429	2.429	2.390	2.390	2.136	3,473
2022-10-31	2.439	2.439	2.380	2.390	2.136	59,490
2022-10-28	2.360	2.539	2.340	2.340	2.091	173,067
2022-10-27	2.270	2.340	2.250	2.340	2.091	237,280
2022-10-26	2.240	2.270	2.220	2.270	2.029	52,069
2022-10-25	2.240	2.240	2.190	2.220	1.984	98,251
2022-10-24	2.210	2.290	2.210	2.220	1.984	166,370
2022-10-21	2.161	2.190	2.121	2.190	1.958	53,403
2022-10-20	2.141	2.170	2.111	2.111	1.886	37,814
2022-10-19	2.190	2.190	2.141	2.141	1.913	22,377
2022-10-18	2.131	2.190	2.131	2.190	1.958	133,612
2022-10-17	2.051	2.121	2.051	2.101	1.877	23,197
2022-10-14	2.071	2.071	2.061	2.071	1.851	5,357
2022-10-13	2.061	2.071	2.061	2.071	1.851	1,992
2022-10-12	2.061	2.061	2.061	2.061	1.842	1,229
2022-10-11	2.071	2.091	2.061	2.091	1.869	27,490

← NewerPage 17 of 21 · 1,223 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.