Ipd Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.643	1.713	1.633	1.713	1.504	216,138
2022-07-14	1.648	1.648	1.613	1.613	1.417	3,341
2022-07-13	1.633	1.658	1.613	1.623	1.425	24,056
2022-07-12	1.613	1.633	1.613	1.633	1.434	7,194
2022-07-11	1.605	1.613	1.593	1.613	1.417	15,639
2022-07-08	1.633	1.633	1.603	1.608	1.412	40,669
2022-07-07	1.623	1.638	1.593	1.608	1.412	49,648
2022-07-06	1.638	1.668	1.608	1.623	1.425	18,465
2022-07-05	1.613	1.638	1.593	1.633	1.434	62,200
2022-07-04	1.593	1.628	1.578	1.623	1.425	36,069
2022-07-01	1.633	1.633	1.593	1.623	1.425	25,328
2022-06-30	1.663	1.663	1.613	1.613	1.417	12,297
2022-06-29	1.663	1.673	1.628	1.663	1.460	78,473
2022-06-28	1.663	1.698	1.658	1.658	1.456	17,519
2022-06-27	1.618	1.688	1.613	1.663	1.460	27,457
2022-06-24	1.693	1.693	1.645	1.648	1.447	8,378
2022-06-23	1.653	1.653	1.603	1.643	1.443	132,084
2022-06-22	1.643	1.678	1.593	1.643	1.443	189,873
2022-06-21	1.493	1.493	1.493	1.493	1.312	16,732
2022-06-20	1.513	1.523	1.484	1.493	1.312	17,795
2022-06-17	1.543	1.543	1.464	1.493	1.312	32,078
2022-06-16	1.439	1.543	1.439	1.543	1.355	3,840
2022-06-15	1.498	1.538	1.459	1.464	1.285	23,525
2022-06-14	1.414	1.493	1.414	1.459	1.281	44,252
2022-06-10	1.558	1.558	1.484	1.493	1.312	29,087
2022-06-09	1.548	1.598	1.444	1.493	1.312	27,112
2022-06-08	1.518	1.518	1.518	1.518	1.333	16
2022-06-07	1.548	1.548	1.508	1.508	1.325	592
2022-06-06	1.464	1.503	1.409	1.503	1.320	13,915
2022-06-03	1.464	1.464	1.459	1.459	1.281	2,713
2022-06-02	1.409	1.409	1.404	1.409	1.237	5,934
2022-06-01	1.444	1.444	1.404	1.404	1.233	25,317
2022-05-31	1.493	1.493	1.449	1.493	1.312	5,926
2022-05-30	1.454	1.493	1.444	1.454	1.277	24,002
2022-05-27	1.479	1.479	1.434	1.434	1.259	18,181
2022-05-26	1.503	1.503	1.464	1.464	1.285	1,424
2022-05-25	1.454	1.464	1.434	1.464	1.285	27,039
2022-05-24	1.508	1.528	1.449	1.474	1.294	21,740
2022-05-23	1.568	1.573	1.508	1.508	1.325	33,429
2022-05-20	1.593	1.608	1.563	1.568	1.377	5,667
2022-05-19	1.598	1.598	1.593	1.593	1.399	9,207
2022-05-18	1.643	1.643	1.583	1.633	1.434	15,220
2022-05-17	1.618	1.618	1.583	1.613	1.417	96
2022-05-16	1.583	1.588	1.573	1.578	1.386	19,176
2022-05-13	1.598	1.618	1.578	1.593	1.399	35,927
2022-05-12	1.688	1.693	1.593	1.593	1.399	12,140
2022-05-11	1.643	1.693	1.593	1.693	1.486	78,957
2022-05-10	1.578	1.643	1.573	1.643	1.443	18,273
2022-05-09	1.578	1.593	1.573	1.593	1.399	53,945
2022-05-06	1.583	1.593	1.558	1.573	1.382	33,346
2022-05-05	1.628	1.628	1.558	1.583	1.390	29,047
2022-05-04	1.688	1.688	1.628	1.628	1.430	6,710
2022-05-03	1.623	1.628	1.588	1.628	1.430	32,942
2022-05-02	1.663	1.663	1.623	1.628	1.430	926
2022-04-29	1.678	1.688	1.663	1.688	1.482	2,025
2022-04-28	1.663	1.663	1.613	1.653	1.452	15,964
2022-04-27	1.675	1.675	1.663	1.663	1.460	1,732
2022-04-26	1.693	1.693	1.658	1.693	1.486	22,519
2022-04-22	1.693	1.698	1.658	1.688	1.482	44,990
2022-04-21	1.742	1.752	1.693	1.693	1.486	16,411

← NewerPage 19 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.