Ipd Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.370 | 4.440 | 4.350 | 4.380 | 4.249 | 126,491 |
| 2026-02-02 | 4.360 | 4.470 | 4.330 | 4.360 | 4.230 | 115,516 |
| 2026-01-30 | 4.450 | 4.530 | 4.410 | 4.410 | 4.278 | 99,057 |
| 2026-01-29 | 4.550 | 4.590 | 4.400 | 4.450 | 4.317 | 90,474 |
| 2026-01-28 | 4.720 | 4.720 | 4.530 | 4.590 | 4.453 | 101,352 |
| 2026-01-27 | 4.700 | 4.735 | 4.640 | 4.690 | 4.550 | 136,176 |
| 2026-01-23 | 4.750 | 4.780 | 4.600 | 4.670 | 4.530 | 122,670 |
| 2026-01-22 | 4.550 | 4.720 | 4.530 | 4.720 | 4.579 | 106,428 |
| 2026-01-21 | 4.530 | 4.590 | 4.510 | 4.550 | 4.414 | 103,283 |
| 2026-01-20 | 4.480 | 4.540 | 4.430 | 4.530 | 4.395 | 153,207 |
| 2026-01-19 | 4.400 | 4.480 | 4.390 | 4.460 | 4.327 | 742,816 |
| 2026-01-16 | 4.350 | 4.400 | 4.340 | 4.360 | 4.230 | 26,174 |
| 2026-01-15 | 4.370 | 4.380 | 4.290 | 4.350 | 4.220 | 440,647 |
| 2026-01-14 | 4.440 | 4.460 | 4.290 | 4.360 | 4.230 | 118,386 |
| 2026-01-13 | 4.480 | 4.590 | 4.420 | 4.440 | 4.307 | 94,825 |
| 2026-01-12 | 4.480 | 4.530 | 4.430 | 4.430 | 4.298 | 109,472 |
| 2026-01-09 | 4.500 | 4.510 | 4.430 | 4.460 | 4.327 | 77,971 |
| 2026-01-08 | 4.440 | 4.490 | 4.410 | 4.470 | 4.336 | 33,701 |
| 2026-01-07 | 4.460 | 4.555 | 4.400 | 4.440 | 4.307 | 117,408 |
| 2026-01-06 | 4.570 | 4.570 | 4.460 | 4.460 | 4.327 | 337,515 |
| 2026-01-05 | 4.430 | 4.620 | 4.340 | 4.530 | 4.395 | 176,488 |
| 2026-01-02 | 4.380 | 4.420 | 4.290 | 4.380 | 4.249 | 89,439 |
| 2025-12-31 | 4.420 | 4.450 | 4.360 | 4.400 | 4.269 | 51,497 |
| 2025-12-30 | 4.290 | 4.450 | 4.265 | 4.380 | 4.249 | 332,214 |
| 2025-12-29 | 4.280 | 4.300 | 4.170 | 4.200 | 4.074 | 80,774 |
| 2025-12-24 | 4.310 | 4.340 | 4.210 | 4.210 | 4.084 | 92,403 |
| 2025-12-23 | 4.170 | 4.320 | 4.170 | 4.300 | 4.172 | 119,169 |
| 2025-12-22 | 4.100 | 4.190 | 4.100 | 4.160 | 4.036 | 35,776 |
| 2025-12-19 | 4.130 | 4.150 | 4.070 | 4.070 | 3.948 | 38,465 |
| 2025-12-18 | 4.100 | 4.130 | 4.040 | 4.120 | 3.997 | 78,767 |
| 2025-12-17 | 4.140 | 4.160 | 4.100 | 4.130 | 4.007 | 45,137 |
| 2025-12-16 | 4.170 | 4.225 | 4.110 | 4.120 | 3.997 | 101,234 |
| 2025-12-15 | 4.090 | 4.190 | 4.090 | 4.170 | 4.045 | 218,436 |
| 2025-12-12 | 4.090 | 4.140 | 4.060 | 4.090 | 3.968 | 103,049 |
| 2025-12-11 | 4.110 | 4.110 | 4.050 | 4.060 | 3.939 | 104,194 |
| 2025-12-10 | 4.100 | 4.150 | 4.080 | 4.110 | 3.987 | 254,505 |
| 2025-12-09 | 4.150 | 4.150 | 4.060 | 4.110 | 3.987 | 84,111 |
| 2025-12-08 | 4.100 | 4.190 | 4.070 | 4.170 | 4.045 | 83,432 |
| 2025-12-05 | 4.020 | 4.150 | 4.020 | 4.070 | 3.948 | 175,638 |
| 2025-12-04 | 3.980 | 4.010 | 3.960 | 3.990 | 3.871 | 98,002 |
| 2025-12-03 | 4.000 | 4.000 | 3.900 | 3.990 | 3.871 | 66,692 |
| 2025-12-02 | 3.920 | 4.030 | 3.860 | 4.000 | 3.880 | 211,268 |
| 2025-12-01 | 3.920 | 3.920 | 3.800 | 3.890 | 3.774 | 179,449 |
| 2025-11-28 | 3.840 | 3.960 | 3.780 | 3.850 | 3.735 | 457,376 |
| 2025-11-27 | 3.800 | 3.850 | 3.760 | 3.800 | 3.686 | 494,838 |
| 2025-11-26 | 3.740 | 3.790 | 3.670 | 3.740 | 3.628 | 181,687 |
| 2025-11-25 | 3.560 | 3.780 | 3.560 | 3.680 | 3.570 | 1,379,817 |
| 2025-11-24 | 3.400 | 3.440 | 3.370 | 3.420 | 3.318 | 102,826 |
| 2025-11-21 | 3.350 | 3.380 | 3.290 | 3.360 | 3.260 | 59,002 |
| 2025-11-20 | 3.250 | 3.480 | 3.250 | 3.350 | 3.250 | 99,963 |
| 2025-11-19 | 3.260 | 3.290 | 3.240 | 3.260 | 3.163 | 381,257 |
| 2025-11-18 | 3.290 | 3.330 | 3.260 | 3.260 | 3.163 | 85,010 |
| 2025-11-17 | 3.310 | 3.350 | 3.260 | 3.290 | 3.192 | 33,991 |
| 2025-11-14 | 3.430 | 3.610 | 3.250 | 3.350 | 3.250 | 134,081 |
| 2025-11-13 | 3.510 | 3.590 | 3.310 | 3.380 | 3.279 | 220,709 |
| 2025-11-12 | 3.420 | 3.530 | 3.400 | 3.530 | 3.425 | 59,285 |
| 2025-11-11 | 3.540 | 3.600 | 3.410 | 3.420 | 3.318 | 125,883 |
| 2025-11-10 | 3.455 | 3.600 | 3.455 | 3.540 | 3.434 | 79,408 |
| 2025-11-07 | 3.550 | 3.550 | 3.400 | 3.470 | 3.366 | 92,028 |
| 2025-11-06 | 3.400 | 3.510 | 3.390 | 3.510 | 3.405 | 114,231 |
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.