Ipd Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 4.300 | 4.300 | 4.200 | 4.220 | 3.960 | 47,661 |
| 2025-02-20 | 4.260 | 4.280 | 4.210 | 4.220 | 3.960 | 197,722 |
| 2025-02-19 | 4.270 | 4.340 | 4.200 | 4.230 | 3.969 | 101,406 |
| 2025-02-18 | 4.370 | 4.370 | 4.220 | 4.270 | 4.007 | 56,256 |
| 2025-02-17 | 4.230 | 4.370 | 4.230 | 4.300 | 4.035 | 111,717 |
| 2025-02-14 | 4.340 | 4.390 | 4.230 | 4.230 | 3.969 | 91,007 |
| 2025-02-13 | 4.400 | 4.420 | 4.280 | 4.290 | 4.025 | 51,911 |
| 2025-02-12 | 4.400 | 4.415 | 4.300 | 4.380 | 4.110 | 35,775 |
| 2025-02-11 | 4.480 | 4.480 | 4.280 | 4.380 | 4.110 | 151,306 |
| 2025-02-10 | 4.410 | 4.500 | 4.290 | 4.350 | 4.082 | 185,210 |
| 2025-02-07 | 4.140 | 4.400 | 4.140 | 4.390 | 4.119 | 184,285 |
| 2025-02-06 | 4.170 | 4.170 | 4.110 | 4.140 | 3.885 | 69,255 |
| 2025-02-05 | 3.900 | 4.170 | 3.900 | 4.170 | 3.913 | 125,817 |
| 2025-02-04 | 3.810 | 3.920 | 3.810 | 3.900 | 3.659 | 79,835 |
| 2025-02-03 | 3.830 | 3.870 | 3.800 | 3.810 | 3.575 | 97,445 |
| 2025-01-31 | 3.820 | 3.860 | 3.750 | 3.850 | 3.613 | 32,806 |
| 2025-01-30 | 3.700 | 3.830 | 3.700 | 3.780 | 3.547 | 120,357 |
| 2025-01-29 | 3.670 | 3.790 | 3.650 | 3.780 | 3.547 | 147,245 |
| 2025-01-28 | 3.670 | 3.740 | 3.660 | 3.660 | 3.434 | 84,274 |
| 2025-01-24 | 3.610 | 3.720 | 3.560 | 3.670 | 3.444 | 91,497 |
| 2025-01-23 | 3.570 | 3.650 | 3.550 | 3.580 | 3.359 | 188,082 |
| 2025-01-22 | 3.680 | 3.690 | 3.560 | 3.600 | 3.378 | 850,155 |
| 2025-01-21 | 3.760 | 3.790 | 3.670 | 3.720 | 3.491 | 48,592 |
| 2025-01-20 | 3.790 | 3.830 | 3.760 | 3.760 | 3.528 | 66,397 |
| 2025-01-17 | 3.780 | 3.830 | 3.745 | 3.790 | 3.556 | 78,767 |
| 2025-01-16 | 3.690 | 3.780 | 3.680 | 3.780 | 3.547 | 41,641 |
| 2025-01-15 | 3.760 | 3.760 | 3.680 | 3.680 | 3.453 | 36,923 |
| 2025-01-14 | 3.750 | 3.780 | 3.700 | 3.760 | 3.528 | 43,636 |
| 2025-01-13 | 3.850 | 3.850 | 3.680 | 3.700 | 3.472 | 90,118 |
| 2025-01-10 | 3.920 | 3.920 | 3.780 | 3.780 | 3.547 | 81,238 |
| 2025-01-09 | 3.850 | 3.930 | 3.800 | 3.810 | 3.575 | 278,067 |
| 2025-01-08 | 3.830 | 3.930 | 3.810 | 3.930 | 3.688 | 115,947 |
| 2025-01-07 | 3.920 | 3.920 | 3.840 | 3.870 | 3.631 | 513,320 |
| 2025-01-06 | 3.880 | 3.950 | 3.850 | 3.850 | 3.613 | 62,455 |
| 2025-01-03 | 3.860 | 3.900 | 3.820 | 3.850 | 3.613 | 26,471 |
| 2025-01-02 | 3.880 | 3.880 | 3.810 | 3.850 | 3.613 | 89,343 |
| 2024-12-31 | 3.920 | 3.940 | 3.830 | 3.870 | 3.631 | 32,299 |
| 2024-12-30 | 3.910 | 3.910 | 3.820 | 3.870 | 3.631 | 48,175 |
| 2024-12-27 | 3.920 | 3.920 | 3.860 | 3.860 | 3.622 | 52,195 |
| 2024-12-24 | 4.000 | 4.000 | 3.870 | 3.880 | 3.641 | 50,705 |
| 2024-12-23 | 3.880 | 4.010 | 3.880 | 4.000 | 3.753 | 119,372 |
| 2024-12-20 | 3.850 | 3.910 | 3.840 | 3.860 | 3.622 | 86,004 |
| 2024-12-19 | 3.830 | 3.830 | 3.775 | 3.810 | 3.575 | 127,268 |
| 2024-12-18 | 3.830 | 3.830 | 3.770 | 3.800 | 3.566 | 55,749 |
| 2024-12-17 | 3.800 | 3.820 | 3.790 | 3.800 | 3.566 | 327,615 |
| 2024-12-16 | 3.800 | 3.820 | 3.770 | 3.800 | 3.566 | 177,761 |
| 2024-12-13 | 3.840 | 3.880 | 3.800 | 3.800 | 3.566 | 117,018 |
| 2024-12-12 | 3.820 | 3.880 | 3.820 | 3.840 | 3.603 | 118,445 |
| 2024-12-11 | 3.800 | 3.880 | 3.740 | 3.810 | 3.575 | 220,072 |
| 2024-12-10 | 4.000 | 4.080 | 3.810 | 3.810 | 3.575 | 516,639 |
| 2024-12-09 | 4.080 | 4.120 | 3.960 | 4.000 | 3.753 | 129,853 |
| 2024-12-06 | 4.170 | 4.180 | 4.060 | 4.080 | 3.828 | 309,639 |
| 2024-12-05 | 4.000 | 4.160 | 3.980 | 4.120 | 3.866 | 164,746 |
| 2024-12-04 | 3.990 | 4.030 | 3.950 | 4.000 | 3.753 | 229,136 |
| 2024-12-03 | 4.000 | 4.040 | 3.970 | 3.990 | 3.744 | 1,007,976 |
| 2024-12-02 | 4.000 | 4.060 | 3.960 | 4.000 | 3.753 | 934,825 |
| 2024-11-29 | 3.900 | 4.000 | 3.800 | 3.960 | 3.716 | 724,155 |
| 2024-11-28 | 3.980 | 4.000 | 3.800 | 3.890 | 3.650 | 1,139,407 |
| 2024-11-27 | 3.820 | 3.980 | 3.750 | 3.910 | 3.669 | 1,030,248 |
| 2024-11-26 | 3.700 | 3.870 | 3.550 | 3.750 | 3.519 | 1,320,218 |
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.