Ipd Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	5.000	5.000	4.690	4.750	4.683	276,983
2026-07-23	5.000	5.100	4.890	4.990	4.919	556,414
2026-07-22	4.880	5.000	4.835	4.850	4.781	309,168
2026-07-21	4.760	4.850	4.630	4.830	4.762	311,798
2026-07-20	4.850	5.000	4.730	4.750	4.683	161,066
2026-07-17	5.150	5.150	4.860	4.870	4.801	194,117
2026-07-16	5.170	5.170	4.960	5.110	5.038	908,553
2026-07-15	4.910	5.160	4.900	5.050	4.979	361,608
2026-07-14	5.120	5.120	4.870	4.940	4.870	263,134
2026-07-13	4.820	5.110	4.820	5.070	4.998	326,589
2026-07-10	5.030	5.030	4.815	4.900	4.831	643,081
2026-07-09	4.920	5.040	4.880	4.950	4.880	404,303
2026-07-08	5.020	5.060	4.870	4.970	4.900	352,982
2026-07-07	5.100	5.150	4.970	5.010	4.939	370,098
2026-07-06	4.990	5.180	4.920	5.070	4.998	422,809
2026-07-03	5.240	5.280	4.970	5.000	4.929	869,270
2026-07-02	5.430	5.450	5.230	5.230	5.156	240,451
2026-07-01	5.670	5.720	5.430	5.510	5.432	291,615
2026-06-30	5.700	5.760	5.640	5.680	5.600	172,930
2026-06-29	5.910	5.910	5.590	5.720	5.639	284,224
2026-06-26	6.040	6.060	5.750	5.760	5.679	395,888
2026-06-25	6.350	6.360	6.060	6.090	6.004	100,375
2026-06-24	6.000	6.350	6.000	6.350	6.260	280,785
2026-06-23	6.170	6.210	6.020	6.090	6.004	66,554
2026-06-22	6.250	6.250	6.060	6.110	6.024	307,259
2026-06-19	6.350	6.390	6.210	6.250	6.162	175,845
2026-06-18	6.250	6.510	6.180	6.290	6.201	295,731
2026-06-17	5.850	6.290	5.770	6.290	6.201	322,438
2026-06-16	5.950	6.040	5.880	5.940	5.856	168,971
2026-06-15	5.950	6.080	5.900	5.960	5.876	156,837
2026-06-12	5.790	6.030	5.760	5.950	5.866	212,467
2026-06-11	5.800	5.830	5.530	5.790	5.708	391,420
2026-06-10	6.040	6.040	5.870	5.970	5.886	118,269
2026-06-09	6.080	6.180	5.920	6.040	5.955	228,477
2026-06-05	6.070	6.230	6.000	6.080	5.994	168,060
2026-06-04	6.170	6.170	6.050	6.140	6.053	73,796
2026-06-03	6.120	6.180	5.950	6.170	6.083	65,418
2026-06-02	6.100	6.120	5.890	6.100	6.014	68,860
2026-06-01	5.950	6.060	5.710	6.050	5.964	245,032
2026-05-29	5.740	5.950	5.740	5.950	5.866	325,393
2026-05-28	5.500	5.770	5.430	5.720	5.639	196,901
2026-05-27	5.460	5.510	5.300	5.400	5.324	504,762
2026-05-26	5.450	5.580	5.380	5.450	5.373	317,272
2026-05-25	5.290	5.420	5.160	5.390	5.314	419,745
2026-05-22	5.420	5.510	5.270	5.320	5.245	446,500
2026-05-21	5.990	5.990	5.360	5.430	5.353	1,795,858
2026-05-20	6.240	6.240	6.110	6.190	6.102	400,458
2026-05-19	6.150	6.290	6.150	6.270	6.181	329,908
2026-05-18	6.250	6.310	6.080	6.180	6.093	293,057
2026-05-15	6.270	6.380	6.170	6.350	6.260	160,821
2026-05-14	6.350	6.350	6.080	6.230	6.142	124,061
2026-05-13	6.300	6.350	6.160	6.260	6.171	142,532
2026-05-12	6.300	6.300	6.150	6.230	6.142	163,435
2026-05-11	6.380	6.400	6.170	6.300	6.211	241,757
2026-05-08	6.200	6.300	5.935	6.280	6.191	782,334
2026-05-07	6.000	6.320	5.860	6.310	6.221	295,027
2026-05-06	5.800	5.930	5.780	5.930	5.846	82,869
2026-05-05	5.880	6.000	5.710	5.770	5.688	1,001,225
2026-05-04	5.740	5.860	5.645	5.850	5.767	520,313
2026-05-01	5.690	5.710	5.530	5.700	5.619	197,978

← NewerPage 2 of 21 · 1,221 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.