Ipd Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.195	1.215	1.195	1.215	1.067	98,697
2022-01-20	1.235	1.245	1.195	1.205	1.058	133,188
2022-01-19	1.250	1.284	1.195	1.235	1.084	132,786
2022-01-18	1.235	1.255	1.215	1.245	1.093	206,534
2022-01-17	1.230	1.250	1.225	1.235	1.084	233,763
2022-01-14	1.230	1.230	1.205	1.225	1.076	165,933
2022-01-13	1.205	1.230	1.205	1.230	1.080	121,191
2022-01-12	1.150	1.205	1.145	1.205	1.058	277,639
2022-01-11	1.150	1.150	1.130	1.145	1.006	167,786
2022-01-10	1.115	1.145	1.085	1.130	0.992	1,021,796
2022-01-07	1.115	1.135	1.085	1.100	0.966	470,575
2022-01-06	1.105	1.110	1.095	1.105	0.971	120,926
2022-01-05	1.105	1.110	1.100	1.105	0.971	97,831
2022-01-04	1.100	1.100	1.100	1.100	0.966	5,416
2021-12-31	1.115	1.135	1.095	1.100	0.966	86,375
2021-12-30	1.115	1.115	1.075	1.100	0.966	68,694
2021-12-29	1.185	1.185	1.095	1.095	0.962	157,286
2021-12-24	1.135	1.185	1.135	1.170	1.027	66,406
2021-12-23	1.085	1.150	1.070	1.145	1.006	246,672
2021-12-22	1.040	1.085	1.040	1.060	0.931	108,883
2021-12-21	1.045	1.060	1.026	1.031	0.905	1,009,362
2021-12-20	1.045	1.045	1.031	1.040	0.914	314,190
2021-12-17	1.040	1.092	1.016	1.055	0.927	1,814,480

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.