Ipd Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 3.690 | 3.690 | 3.560 | 3.560 | 3.401 | 78,067 |
| 2025-05-20 | 3.620 | 3.620 | 3.500 | 3.510 | 3.353 | 396,628 |
| 2025-05-19 | 3.850 | 3.850 | 3.580 | 3.620 | 3.458 | 836,841 |
| 2025-05-16 | 3.840 | 3.840 | 3.710 | 3.720 | 3.554 | 74,370 |
| 2025-05-15 | 3.820 | 3.820 | 3.660 | 3.670 | 3.506 | 155,422 |
| 2025-05-14 | 3.850 | 3.880 | 3.810 | 3.810 | 3.640 | 123,628 |
| 2025-05-13 | 3.900 | 3.950 | 3.815 | 3.850 | 3.678 | 55,222 |
| 2025-05-12 | 3.950 | 3.950 | 3.850 | 3.880 | 3.706 | 56,949 |
| 2025-05-09 | 4.010 | 4.010 | 3.890 | 3.890 | 3.716 | 322,768 |
| 2025-05-08 | 3.950 | 4.010 | 3.930 | 3.960 | 3.783 | 81,026 |
| 2025-05-07 | 3.900 | 3.970 | 3.890 | 3.920 | 3.745 | 16,776 |
| 2025-05-06 | 3.930 | 3.970 | 3.850 | 3.900 | 3.726 | 70,845 |
| 2025-05-05 | 4.080 | 4.080 | 3.890 | 3.890 | 3.716 | 83,972 |
| 2025-05-02 | 3.940 | 4.090 | 3.920 | 3.990 | 3.812 | 140,409 |
| 2025-05-01 | 4.000 | 4.000 | 3.870 | 3.890 | 3.716 | 67,069 |
| 2025-04-30 | 4.000 | 4.000 | 3.910 | 4.000 | 3.821 | 99,627 |
| 2025-04-29 | 3.950 | 3.980 | 3.840 | 3.950 | 3.773 | 193,068 |
| 2025-04-28 | 3.970 | 4.050 | 3.770 | 3.950 | 3.773 | 106,480 |
| 2025-04-24 | 3.850 | 3.990 | 3.850 | 3.990 | 3.812 | 147,553 |
| 2025-04-23 | 3.650 | 3.890 | 3.650 | 3.850 | 3.678 | 98,333 |
| 2025-04-22 | 3.700 | 3.705 | 3.630 | 3.650 | 3.487 | 47,314 |
| 2025-04-17 | 3.870 | 3.890 | 3.700 | 3.700 | 3.534 | 44,961 |
| 2025-04-16 | 3.880 | 3.920 | 3.800 | 3.890 | 3.716 | 69,225 |
| 2025-04-15 | 3.850 | 3.880 | 3.770 | 3.830 | 3.659 | 63,059 |
| 2025-04-14 | 3.950 | 3.960 | 3.840 | 3.850 | 3.678 | 57,194 |
| 2025-04-11 | 3.700 | 3.860 | 3.640 | 3.800 | 3.630 | 90,958 |
| 2025-04-10 | 3.840 | 3.840 | 3.690 | 3.690 | 3.525 | 826,673 |
| 2025-04-09 | 3.520 | 3.810 | 3.460 | 3.580 | 3.420 | 254,509 |
| 2025-04-08 | 3.480 | 3.620 | 3.430 | 3.510 | 3.353 | 100,818 |
| 2025-04-07 | 3.500 | 3.540 | 3.330 | 3.470 | 3.315 | 177,724 |
| 2025-04-04 | 3.520 | 3.650 | 3.390 | 3.640 | 3.477 | 142,876 |
| 2025-04-03 | 3.830 | 3.830 | 3.510 | 3.520 | 3.363 | 59,989 |
| 2025-04-02 | 3.800 | 3.845 | 3.760 | 3.800 | 3.630 | 302,250 |
| 2025-04-01 | 3.680 | 3.800 | 3.680 | 3.750 | 3.582 | 47,439 |
| 2025-03-31 | 3.670 | 3.720 | 3.610 | 3.680 | 3.515 | 91,884 |
| 2025-03-28 | 3.600 | 3.680 | 3.560 | 3.670 | 3.506 | 58,286 |
| 2025-03-27 | 3.740 | 3.740 | 3.490 | 3.600 | 3.439 | 104,298 |
| 2025-03-26 | 3.580 | 3.630 | 3.550 | 3.610 | 3.387 | 95,041 |
| 2025-03-25 | 3.590 | 3.590 | 3.500 | 3.540 | 3.322 | 67,372 |
| 2025-03-24 | 3.530 | 3.600 | 3.470 | 3.530 | 3.312 | 200,619 |
| 2025-03-21 | 3.540 | 3.610 | 3.510 | 3.530 | 3.312 | 601,158 |
| 2025-03-20 | 3.700 | 3.730 | 3.510 | 3.540 | 3.322 | 688,492 |
| 2025-03-19 | 3.760 | 3.810 | 3.620 | 3.690 | 3.462 | 115,440 |
| 2025-03-18 | 3.850 | 3.890 | 3.770 | 3.800 | 3.566 | 76,307 |
| 2025-03-17 | 3.770 | 3.820 | 3.760 | 3.800 | 3.566 | 96,126 |
| 2025-03-14 | 3.820 | 3.840 | 3.740 | 3.770 | 3.538 | 57,329 |
| 2025-03-13 | 3.780 | 3.825 | 3.700 | 3.700 | 3.472 | 89,520 |
| 2025-03-12 | 3.820 | 3.880 | 3.700 | 3.720 | 3.491 | 107,313 |
| 2025-03-11 | 3.850 | 3.850 | 3.700 | 3.780 | 3.547 | 123,834 |
| 2025-03-10 | 4.000 | 4.000 | 3.860 | 3.880 | 3.641 | 77,814 |
| 2025-03-07 | 4.070 | 4.070 | 3.920 | 3.940 | 3.697 | 47,970 |
| 2025-03-06 | 3.920 | 4.080 | 3.920 | 4.040 | 3.791 | 71,402 |
| 2025-03-05 | 3.940 | 3.960 | 3.870 | 3.920 | 3.678 | 95,614 |
| 2025-03-04 | 4.070 | 4.090 | 3.910 | 3.940 | 3.697 | 154,406 |
| 2025-03-03 | 4.200 | 4.210 | 4.080 | 4.100 | 3.847 | 129,148 |
| 2025-02-28 | 4.270 | 4.270 | 4.110 | 4.140 | 3.885 | 171,070 |
| 2025-02-27 | 4.320 | 4.410 | 4.240 | 4.280 | 4.016 | 271,401 |
| 2025-02-26 | 4.370 | 4.415 | 4.300 | 4.300 | 4.035 | 95,881 |
| 2025-02-25 | 4.390 | 4.410 | 4.270 | 4.370 | 4.101 | 224,950 |
| 2025-02-24 | 4.330 | 4.550 | 4.300 | 4.400 | 4.129 | 287,704 |
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.