Ipd Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 3.700 | 3.700 | 3.630 | 3.640 | 3.477 | 46,246 |
| 2025-08-13 | 3.580 | 3.705 | 3.580 | 3.700 | 3.534 | 215,210 |
| 2025-08-12 | 3.650 | 3.650 | 3.440 | 3.500 | 3.343 | 97,184 |
| 2025-08-11 | 3.610 | 3.650 | 3.560 | 3.580 | 3.420 | 87,329 |
| 2025-08-08 | 3.630 | 3.650 | 3.560 | 3.560 | 3.401 | 31,350 |
| 2025-08-07 | 3.520 | 3.640 | 3.520 | 3.640 | 3.477 | 24,675 |
| 2025-08-06 | 3.480 | 3.590 | 3.480 | 3.570 | 3.410 | 43,569 |
| 2025-08-05 | 3.455 | 3.530 | 3.450 | 3.480 | 3.324 | 23,723 |
| 2025-08-04 | 3.450 | 3.470 | 3.385 | 3.440 | 3.286 | 51,688 |
| 2025-08-01 | 3.510 | 3.510 | 3.310 | 3.450 | 3.296 | 138,922 |
| 2025-07-31 | 3.550 | 3.640 | 3.460 | 3.530 | 3.372 | 80,215 |
| 2025-07-30 | 3.690 | 3.690 | 3.500 | 3.540 | 3.382 | 127,446 |
| 2025-07-29 | 3.650 | 3.700 | 3.610 | 3.670 | 3.506 | 41,692 |
| 2025-07-28 | 3.570 | 3.630 | 3.560 | 3.580 | 3.420 | 60,207 |
| 2025-07-25 | 3.690 | 3.690 | 3.520 | 3.550 | 3.391 | 114,945 |
| 2025-07-24 | 3.700 | 3.810 | 3.630 | 3.690 | 3.525 | 172,908 |
| 2025-07-23 | 3.740 | 3.740 | 3.640 | 3.690 | 3.525 | 86,817 |
| 2025-07-22 | 3.740 | 3.740 | 3.670 | 3.740 | 3.573 | 100,079 |
| 2025-07-21 | 3.650 | 3.700 | 3.630 | 3.660 | 3.496 | 83,400 |
| 2025-07-18 | 3.500 | 3.680 | 3.500 | 3.650 | 3.487 | 134,122 |
| 2025-07-17 | 3.630 | 3.630 | 3.490 | 3.520 | 3.363 | 352,432 |
| 2025-07-16 | 3.560 | 3.650 | 3.520 | 3.590 | 3.429 | 207,774 |
| 2025-07-15 | 3.490 | 3.570 | 3.440 | 3.550 | 3.391 | 183,424 |
| 2025-07-14 | 3.450 | 3.480 | 3.380 | 3.470 | 3.315 | 82,693 |
| 2025-07-11 | 3.330 | 3.430 | 3.330 | 3.430 | 3.277 | 223,724 |
| 2025-07-10 | 3.255 | 3.340 | 3.250 | 3.330 | 3.181 | 81,743 |
| 2025-07-09 | 3.130 | 3.270 | 3.120 | 3.230 | 3.086 | 81,649 |
| 2025-07-08 | 3.200 | 3.200 | 3.130 | 3.150 | 3.009 | 125,878 |
| 2025-07-07 | 3.200 | 3.220 | 3.150 | 3.160 | 3.019 | 264,346 |
| 2025-07-04 | 3.300 | 3.300 | 3.110 | 3.180 | 3.038 | 248,384 |
| 2025-07-03 | 3.100 | 3.180 | 3.020 | 3.080 | 2.942 | 309,420 |
| 2025-07-02 | 3.080 | 3.140 | 3.010 | 3.060 | 2.923 | 809,776 |
| 2025-07-01 | 3.000 | 3.110 | 3.000 | 3.080 | 2.942 | 152,486 |
| 2025-06-30 | 3.050 | 3.080 | 2.970 | 2.980 | 2.847 | 165,170 |
| 2025-06-27 | 2.950 | 3.050 | 2.950 | 3.010 | 2.875 | 149,759 |
| 2025-06-26 | 2.900 | 2.950 | 2.850 | 2.950 | 2.818 | 139,276 |
| 2025-06-25 | 2.950 | 2.970 | 2.850 | 2.930 | 2.799 | 178,440 |
| 2025-06-24 | 2.800 | 2.970 | 2.750 | 2.910 | 2.780 | 318,201 |
| 2025-06-23 | 2.870 | 2.890 | 2.770 | 2.800 | 2.675 | 378,464 |
| 2025-06-20 | 2.890 | 2.955 | 2.830 | 2.880 | 2.751 | 158,592 |
| 2025-06-19 | 2.950 | 2.970 | 2.880 | 2.890 | 2.761 | 687,655 |
| 2025-06-18 | 3.080 | 3.080 | 2.900 | 2.910 | 2.780 | 675,076 |
| 2025-06-17 | 3.030 | 3.140 | 3.030 | 3.080 | 2.942 | 275,814 |
| 2025-06-16 | 3.040 | 3.050 | 3.000 | 3.030 | 2.894 | 163,863 |
| 2025-06-13 | 3.150 | 3.150 | 2.990 | 3.070 | 2.933 | 248,866 |
| 2025-06-12 | 3.040 | 3.190 | 3.020 | 3.060 | 2.923 | 316,192 |
| 2025-06-11 | 3.000 | 3.080 | 3.000 | 3.000 | 2.866 | 253,664 |
| 2025-06-10 | 3.040 | 3.040 | 2.920 | 2.950 | 2.818 | 92,775 |
| 2025-06-06 | 3.000 | 3.060 | 2.980 | 3.010 | 2.875 | 299,849 |
| 2025-06-05 | 2.990 | 3.100 | 2.970 | 3.000 | 2.866 | 152,676 |
| 2025-06-04 | 2.880 | 3.010 | 2.850 | 2.980 | 2.847 | 498,075 |
| 2025-06-03 | 3.080 | 3.080 | 2.910 | 2.930 | 2.799 | 219,205 |
| 2025-06-02 | 3.070 | 3.100 | 3.030 | 3.080 | 2.942 | 104,260 |
| 2025-05-30 | 3.100 | 3.110 | 3.050 | 3.060 | 2.923 | 173,974 |
| 2025-05-29 | 3.190 | 3.210 | 3.080 | 3.140 | 3.000 | 290,352 |
| 2025-05-28 | 3.300 | 3.330 | 3.110 | 3.190 | 3.047 | 635,731 |
| 2025-05-27 | 3.410 | 3.460 | 3.350 | 3.460 | 3.305 | 153,897 |
| 2025-05-26 | 3.470 | 3.570 | 3.420 | 3.430 | 3.277 | 127,600 |
| 2025-05-23 | 3.450 | 3.500 | 3.430 | 3.430 | 3.277 | 100,194 |
| 2025-05-22 | 3.560 | 3.600 | 3.430 | 3.430 | 3.277 | 236,633 |
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.