Ipd Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	5.530	5.670	5.510	5.620	5.540	146,813
2026-04-29	5.480	5.700	5.480	5.600	5.521	209,187
2026-04-28	5.690	5.690	5.360	5.490	5.412	170,058
2026-04-27	5.560	5.750	5.510	5.700	5.619	229,157
2026-04-24	5.490	5.530	5.410	5.500	5.422	81,757
2026-04-23	5.510	5.600	5.380	5.450	5.373	220,403
2026-04-22	5.250	5.600	5.250	5.470	5.393	405,326
2026-04-21	4.990	5.130	4.940	5.100	5.028	234,161
2026-04-20	5.000	5.070	4.920	4.930	4.860	72,161
2026-04-17	5.120	5.170	4.940	5.030	4.959	84,674
2026-04-16	5.000	5.200	4.990	5.160	5.087	351,614
2026-04-15	4.990	5.000	4.790	4.970	4.900	58,065
2026-04-14	4.900	5.040	4.850	4.940	4.870	507,170
2026-04-13	5.000	5.000	4.820	4.900	4.831	43,268
2026-04-10	4.780	4.970	4.780	4.940	4.870	33,829
2026-04-09	5.100	5.100	4.820	4.870	4.801	72,497
2026-04-08	4.850	5.110	4.850	5.020	4.949	111,362
2026-04-07	4.700	4.910	4.700	4.800	4.732	253,139
2026-04-02	4.560	4.780	4.560	4.740	4.673	89,210
2026-04-01	4.560	4.670	4.470	4.560	4.495	47,727
2026-03-31	4.250	4.430	4.130	4.370	4.308	172,042
2026-03-30	4.300	4.330	4.220	4.250	4.190	115,547
2026-03-27	4.250	4.260	4.160	4.220	4.160	99,468
2026-03-26	4.200	4.250	4.200	4.250	4.190	49,712
2026-03-25	4.190	4.350	4.190	4.260	4.133	221,390
2026-03-24	4.110	4.420	4.075	4.190	4.065	151,018
2026-03-23	3.990	4.060	3.790	4.050	3.929	227,489
2026-03-20	4.300	4.300	4.110	4.150	4.026	122,987
2026-03-19	4.350	4.350	4.220	4.250	4.123	109,947
2026-03-18	4.600	4.600	4.360	4.400	4.269	33,103
2026-03-17	4.350	4.500	4.350	4.450	4.317	33,816
2026-03-16	4.430	4.520	4.320	4.380	4.249	90,827
2026-03-13	4.610	4.630	4.520	4.570	4.433	28,793
2026-03-12	4.640	4.750	4.520	4.610	4.472	263,257
2026-03-11	4.590	4.690	4.590	4.590	4.453	59,371
2026-03-10	4.810	4.830	4.610	4.610	4.472	40,351
2026-03-09	4.900	4.900	4.610	4.750	4.608	231,263
2026-03-06	5.050	5.050	4.840	4.950	4.802	98,974
2026-03-05	5.040	5.150	4.890	5.050	4.899	242,446
2026-03-04	5.150	5.150	4.910	5.120	4.967	1,224,694
2026-03-03	5.150	5.200	5.020	5.160	5.006	214,438
2026-03-02	5.170	5.210	5.060	5.160	5.006	252,717
2026-02-27	4.980	5.220	4.960	5.220	5.064	314,217
2026-02-26	5.020	5.080	4.850	4.950	4.802	252,120
2026-02-25	4.940	5.090	4.890	5.010	4.860	148,814
2026-02-24	4.650	4.990	4.620	4.920	4.773	1,312,889
2026-02-23	4.550	4.830	4.480	4.650	4.511	569,243
2026-02-20	4.600	4.610	4.500	4.550	4.414	86,391
2026-02-19	4.645	4.710	4.590	4.650	4.511	98,940
2026-02-18	4.570	4.680	4.550	4.620	4.482	255,117
2026-02-17	4.620	4.640	4.540	4.570	4.433	96,383
2026-02-16	4.440	4.730	4.440	4.620	4.482	140,362
2026-02-13	4.400	4.530	4.360	4.440	4.307	149,205
2026-02-12	4.560	4.640	4.440	4.450	4.317	92,829
2026-02-11	4.650	4.650	4.530	4.560	4.424	38,423
2026-02-10	4.350	4.660	4.350	4.650	4.511	204,373
2026-02-09	4.300	4.370	4.240	4.370	4.239	179,577
2026-02-06	4.350	4.350	4.120	4.180	4.055	254,628
2026-02-05	4.370	4.460	4.350	4.380	4.249	165,713
2026-02-04	4.400	4.430	4.360	4.370	4.239	115,957

← NewerPage 3 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.