Ipd Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	2.061	2.081	2.061	2.061	1.842	27,325
2022-10-07	2.131	2.131	2.061	2.061	1.842	50,345
2022-10-06	2.091	2.131	2.071	2.131	1.904	15,089
2022-10-05	2.101	2.121	2.071	2.121	1.895	2,415
2022-10-04	2.121	2.121	2.071	2.101	1.877	15,008
2022-10-03	2.081	2.131	2.081	2.121	1.895	26,985
2022-09-30	2.071	2.081	2.041	2.081	1.860	12,589
2022-09-29	2.141	2.141	2.071	2.071	1.851	51,923
2022-09-28	2.111	2.111	2.031	2.091	1.869	30,331
2022-09-27	2.161	2.161	2.111	2.141	1.913	8,308
2022-09-26	2.151	2.161	2.021	2.161	1.931	34,599
2022-09-23	2.111	2.151	2.091	2.111	1.886	102,928
2022-09-21	2.091	2.101	1.986	2.091	1.869	5,686
2022-09-20	2.091	2.091	2.061	2.091	1.869	14,066
2022-09-19	2.091	2.111	1.941	1.976	1.766	22,989
2022-09-16	2.141	2.161	2.121	2.131	1.871	8,524
2022-09-15	2.170	2.170	2.141	2.161	1.897	9,712
2022-09-14	2.141	2.180	2.101	2.180	1.915	50,343
2022-09-13	2.121	2.190	2.121	2.180	1.915	14,056
2022-09-12	2.131	2.170	2.101	2.121	1.863	19,974
2022-09-09	2.190	2.190	2.141	2.170	1.906	51,250
2022-09-08	2.061	2.250	2.021	2.190	1.924	31,856
2022-09-07	1.991	2.051	1.986	2.051	1.801	11,034
2022-09-06	1.986	1.986	1.961	1.986	1.744	43,421
2022-09-05	1.991	1.991	1.961	1.991	1.749	27,576
2022-09-02	1.976	2.081	1.976	1.981	1.740	67,713
2022-09-01	1.941	1.971	1.882	1.971	1.731	53,064
2022-08-31	1.941	1.991	1.797	1.882	1.653	75,167
2022-08-30	2.001	2.111	1.892	1.922	1.688	134,550
2022-08-29	1.976	1.981	1.827	1.951	1.714	35,606
2022-08-26	2.021	2.021	2.021	2.021	1.775	3
2022-08-25	2.011	2.011	1.956	1.966	1.727	14,947
2022-08-24	2.011	2.081	2.001	2.041	1.793	31,602
2022-08-23	2.011	2.061	1.991	2.011	1.766	8,334
2022-08-22	2.101	2.111	1.991	1.991	1.749	28,704
2022-08-19	2.061	2.156	2.041	2.061	1.810	26,859
2022-08-18	2.001	2.061	2.001	2.061	1.810	18,063
2022-08-17	2.021	2.051	1.976	1.991	1.749	3,708
2022-08-16	1.961	1.961	1.961	1.961	1.723	0
2022-08-15	2.031	2.041	1.956	1.961	1.723	42,877
2022-08-12	2.001	2.031	1.991	2.001	1.758	21,380
2022-08-11	2.011	2.041	2.001	2.001	1.758	5,437
2022-08-10	1.991	2.011	1.941	2.001	1.758	28,105
2022-08-09	1.981	2.031	1.946	1.981	1.740	41,146
2022-08-08	1.991	1.991	1.941	1.991	1.749	21,553
2022-08-05	2.031	2.031	1.932	1.991	1.749	28,843
2022-08-04	2.091	2.091	2.021	2.031	1.784	56,698
2022-08-03	1.932	2.021	1.932	2.021	1.775	33,563
2022-08-02	1.986	1.991	1.932	1.937	1.701	2,030
2022-08-01	1.981	1.991	1.932	1.991	1.749	7,961
2022-07-29	1.966	1.981	1.892	1.981	1.740	15,234
2022-07-28	1.917	1.981	1.867	1.966	1.727	25,279
2022-07-27	1.917	1.917	1.857	1.907	1.675	9,301
2022-07-26	1.917	1.917	1.904	1.917	1.683	1,735
2022-07-25	1.902	1.917	1.882	1.917	1.683	13,812
2022-07-22	1.897	1.932	1.747	1.882	1.653	58,139
2022-07-21	1.812	1.862	1.732	1.862	1.635	29,391
2022-07-20	1.792	1.884	1.792	1.825	1.602	49,321
2022-07-19	1.722	1.792	1.713	1.792	1.574	12,386
2022-07-18	1.713	1.792	1.683	1.727	1.517	57,082

← NewerPage 18 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.