Ipd Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3.420 | 3.420 | 3.270 | 3.400 | 3.298 | 202,892 |
| 2025-11-04 | 3.580 | 3.600 | 3.450 | 3.450 | 3.347 | 125,211 |
| 2025-11-03 | 3.670 | 3.670 | 3.560 | 3.560 | 3.454 | 14,797 |
| 2025-10-31 | 3.700 | 3.700 | 3.635 | 3.680 | 3.570 | 89,231 |
| 2025-10-30 | 3.650 | 3.675 | 3.590 | 3.590 | 3.483 | 79,286 |
| 2025-10-29 | 3.700 | 3.700 | 3.610 | 3.650 | 3.541 | 74,639 |
| 2025-10-28 | 3.670 | 3.685 | 3.550 | 3.670 | 3.560 | 253,187 |
| 2025-10-27 | 3.640 | 3.720 | 3.600 | 3.670 | 3.560 | 225,938 |
| 2025-10-24 | 3.740 | 3.740 | 3.640 | 3.650 | 3.541 | 57,146 |
| 2025-10-23 | 3.770 | 3.780 | 3.660 | 3.700 | 3.589 | 115,129 |
| 2025-10-22 | 3.750 | 3.755 | 3.635 | 3.740 | 3.628 | 113,636 |
| 2025-10-21 | 3.740 | 3.830 | 3.680 | 3.740 | 3.628 | 272,287 |
| 2025-10-20 | 3.660 | 3.720 | 3.620 | 3.700 | 3.589 | 122,332 |
| 2025-10-17 | 3.690 | 3.720 | 3.600 | 3.620 | 3.512 | 376,321 |
| 2025-10-16 | 3.550 | 3.700 | 3.520 | 3.690 | 3.580 | 181,505 |
| 2025-10-15 | 3.500 | 3.590 | 3.430 | 3.520 | 3.415 | 192,770 |
| 2025-10-14 | 3.420 | 3.540 | 3.420 | 3.480 | 3.376 | 107,759 |
| 2025-10-13 | 3.390 | 3.460 | 3.330 | 3.400 | 3.298 | 158,630 |
| 2025-10-10 | 3.660 | 3.690 | 3.450 | 3.450 | 3.347 | 738,122 |
| 2025-10-09 | 3.710 | 3.800 | 3.670 | 3.670 | 3.560 | 59,550 |
| 2025-10-08 | 3.820 | 3.870 | 3.640 | 3.650 | 3.541 | 59,580 |
| 2025-10-07 | 3.920 | 3.920 | 3.850 | 3.850 | 3.735 | 49,186 |
| 2025-10-06 | 3.970 | 4.000 | 3.900 | 3.920 | 3.803 | 32,392 |
| 2025-10-03 | 3.950 | 4.025 | 3.930 | 3.930 | 3.813 | 119,495 |
| 2025-10-02 | 3.950 | 3.950 | 3.920 | 3.950 | 3.832 | 15,210 |
| 2025-10-01 | 3.960 | 3.975 | 3.910 | 3.940 | 3.822 | 40,189 |
| 2025-09-30 | 4.050 | 4.050 | 3.900 | 3.960 | 3.842 | 45,870 |
| 2025-09-29 | 3.980 | 4.120 | 3.960 | 3.960 | 3.842 | 147,298 |
| 2025-09-26 | 3.890 | 4.000 | 3.830 | 3.970 | 3.851 | 66,310 |
| 2025-09-25 | 3.970 | 4.020 | 3.850 | 3.890 | 3.774 | 177,995 |
| 2025-09-24 | 3.950 | 4.000 | 3.850 | 3.970 | 3.851 | 69,163 |
| 2025-09-23 | 3.950 | 4.040 | 3.940 | 3.940 | 3.822 | 113,049 |
| 2025-09-22 | 4.100 | 4.120 | 4.025 | 4.050 | 3.869 | 68,666 |
| 2025-09-19 | 4.120 | 4.170 | 4.070 | 4.080 | 3.897 | 109,589 |
| 2025-09-18 | 4.130 | 4.180 | 4.110 | 4.120 | 3.936 | 21,807 |
| 2025-09-17 | 4.180 | 4.245 | 4.130 | 4.130 | 3.945 | 103,083 |
| 2025-09-16 | 4.200 | 4.280 | 4.130 | 4.150 | 3.964 | 84,280 |
| 2025-09-15 | 4.110 | 4.180 | 4.110 | 4.150 | 3.964 | 64,059 |
| 2025-09-12 | 4.160 | 4.220 | 4.100 | 4.100 | 3.917 | 98,171 |
| 2025-09-11 | 4.100 | 4.220 | 4.090 | 4.160 | 3.974 | 111,147 |
| 2025-09-10 | 4.020 | 4.090 | 3.920 | 4.090 | 3.907 | 62,400 |
| 2025-09-09 | 4.050 | 4.130 | 4.020 | 4.020 | 3.840 | 109,317 |
| 2025-09-08 | 4.150 | 4.150 | 4.030 | 4.040 | 3.859 | 142,391 |
| 2025-09-05 | 4.130 | 4.190 | 4.060 | 4.150 | 3.964 | 161,006 |
| 2025-09-04 | 4.100 | 4.150 | 4.070 | 4.150 | 3.964 | 48,895 |
| 2025-09-03 | 4.160 | 4.190 | 4.110 | 4.120 | 3.936 | 47,743 |
| 2025-09-02 | 4.220 | 4.220 | 4.150 | 4.150 | 3.964 | 79,573 |
| 2025-09-01 | 4.350 | 4.360 | 4.200 | 4.220 | 4.031 | 90,525 |
| 2025-08-29 | 4.300 | 4.325 | 4.260 | 4.320 | 4.127 | 102,609 |
| 2025-08-28 | 4.320 | 4.320 | 4.200 | 4.320 | 4.127 | 109,086 |
| 2025-08-27 | 4.210 | 4.330 | 4.170 | 4.320 | 4.127 | 117,391 |
| 2025-08-26 | 4.100 | 4.300 | 4.060 | 4.160 | 3.974 | 1,192,341 |
| 2025-08-25 | 3.750 | 4.180 | 3.750 | 4.150 | 3.964 | 655,519 |
| 2025-08-22 | 3.620 | 3.650 | 3.550 | 3.610 | 3.449 | 95,834 |
| 2025-08-21 | 3.600 | 3.700 | 3.600 | 3.640 | 3.477 | 96,718 |
| 2025-08-20 | 3.660 | 3.690 | 3.560 | 3.560 | 3.401 | 63,831 |
| 2025-08-19 | 3.690 | 3.700 | 3.650 | 3.680 | 3.515 | 89,240 |
| 2025-08-18 | 3.720 | 3.720 | 3.620 | 3.700 | 3.534 | 72,265 |
| 2025-08-15 | 3.650 | 3.780 | 3.650 | 3.730 | 3.563 | 183,148 |
| 2025-08-14 | 3.700 | 3.700 | 3.630 | 3.640 | 3.477 | 46,246 |
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.