Ipd Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.720	1.742	1.703	1.742	1.530	12,852
2022-04-19	1.693	1.708	1.648	1.693	1.486	486,520
2022-04-14	1.693	1.693	1.653	1.688	1.482	24,234
2022-04-13	1.683	1.698	1.673	1.673	1.469	13,548
2022-04-12	1.693	1.693	1.673	1.673	1.469	2,788
2022-04-11	1.688	1.717	1.663	1.693	1.486	65,573
2022-04-08	1.668	1.693	1.653	1.653	1.452	17,477
2022-04-07	1.693	1.693	1.608	1.623	1.425	18,501
2022-04-06	1.688	1.693	1.613	1.658	1.456	13,858
2022-04-05	1.643	1.742	1.643	1.643	1.443	83,207
2022-04-04	1.583	1.623	1.583	1.603	1.408	5,901
2022-04-01	1.638	1.643	1.523	1.618	1.421	34,401
2022-03-31	1.623	1.643	1.623	1.643	1.443	3,203
2022-03-30	1.633	1.643	1.553	1.603	1.408	30,730
2022-03-29	1.543	1.613	1.543	1.613	1.417	32,169
2022-03-28	1.583	1.583	1.533	1.533	1.347	19,922
2022-03-25	1.469	1.593	1.434	1.538	1.351	117,129
2022-03-24	1.474	1.493	1.469	1.469	1.290	15,989
2022-03-23	1.444	1.484	1.424	1.474	1.294	49,067
2022-03-22	1.444	1.444	1.419	1.419	1.246	23,143
2022-03-21	1.434	1.444	1.414	1.424	1.250	32,389
2022-03-18	1.419	1.429	1.404	1.404	1.233	8,576
2022-03-17	1.394	1.394	1.394	1.394	1.224	0
2022-03-16	1.389	1.394	1.359	1.394	1.224	19,179
2022-03-15	1.384	1.384	1.384	1.384	1.215	3,971
2022-03-14	1.439	1.439	1.394	1.394	1.224	36,717
2022-03-11	1.426	1.426	1.414	1.414	1.242	142
2022-03-10	1.379	1.439	1.379	1.414	1.242	49,102
2022-03-09	1.384	1.384	1.359	1.379	1.211	3,997
2022-03-08	1.389	1.389	1.344	1.359	1.194	28,884
2022-03-07	1.399	1.399	1.344	1.394	1.224	7,336
2022-03-04	1.374	1.374	1.374	1.374	1.207	64,112
2022-03-03	1.364	1.404	1.359	1.374	1.207	56,808
2022-03-02	1.374	1.404	1.364	1.364	1.198	27,683
2022-03-01	1.444	1.444	1.359	1.374	1.207	31,969
2022-02-28	1.394	1.444	1.334	1.404	1.233	67,312
2022-02-25	1.359	1.394	1.359	1.364	1.198	24,121
2022-02-24	1.389	1.394	1.344	1.359	1.194	23,942
2022-02-23	1.389	1.389	1.354	1.354	1.189	3,106
2022-02-22	1.389	1.389	1.354	1.374	1.207	14,620
2022-02-21	1.394	1.394	1.354	1.354	1.189	2,305
2022-02-18	1.414	1.429	1.354	1.354	1.189	27,451
2022-02-17	1.394	1.414	1.349	1.354	1.189	24,902
2022-02-16	1.429	1.429	1.374	1.394	1.224	5,866
2022-02-15	1.409	1.409	1.374	1.374	1.207	7,329
2022-02-14	1.469	1.469	1.354	1.374	1.207	21,545
2022-02-11	1.474	1.474	1.444	1.464	1.285	33,205
2022-02-10	1.518	1.518	1.474	1.474	1.294	10,312
2022-02-09	1.513	1.528	1.459	1.518	1.333	13,671
2022-02-08	1.503	1.543	1.414	1.493	1.312	369,750
2022-02-07	1.354	1.493	1.354	1.454	1.277	1,047,777
2022-02-04	1.255	1.259	1.245	1.259	1.106	34,832
2022-02-03	1.255	1.274	1.245	1.250	1.097	21,662
2022-02-02	1.230	1.274	1.230	1.250	1.097	65,172
2022-02-01	1.195	1.225	1.195	1.225	1.076	47,687
2022-01-31	1.195	1.195	1.195	1.195	1.049	13,912
2022-01-28	1.195	1.195	1.180	1.195	1.049	44,304
2022-01-27	1.180	1.185	1.175	1.185	1.041	21,145
2022-01-25	1.195	1.195	1.175	1.185	1.041	110,256
2022-01-24	1.205	1.205	1.205	1.205	1.058	4,974

← NewerPage 20 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.