Ipd Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 4.000 | 4.000 | 3.610 | 3.690 | 3.462 | 6,897,966 |
| 2024-11-22 | 4.390 | 4.450 | 4.120 | 4.180 | 3.922 | 928,139 |
| 2024-11-21 | 4.670 | 4.670 | 4.330 | 4.380 | 4.110 | 565,560 |
| 2024-11-20 | 4.800 | 4.800 | 4.605 | 4.690 | 4.401 | 390,389 |
| 2024-11-19 | 4.800 | 4.820 | 4.710 | 4.770 | 4.476 | 376,833 |
| 2024-11-18 | 4.720 | 4.770 | 4.685 | 4.770 | 4.476 | 91,894 |
| 2024-11-15 | 4.770 | 4.770 | 4.660 | 4.710 | 4.420 | 90,520 |
| 2024-11-14 | 4.810 | 4.840 | 4.630 | 4.720 | 4.429 | 95,278 |
| 2024-11-13 | 4.740 | 4.765 | 4.660 | 4.740 | 4.448 | 41,355 |
| 2024-11-12 | 4.790 | 4.790 | 4.680 | 4.740 | 4.448 | 424,042 |
| 2024-11-11 | 4.750 | 4.800 | 4.680 | 4.750 | 4.457 | 135,614 |
| 2024-11-08 | 4.680 | 4.730 | 4.620 | 4.720 | 4.429 | 188,988 |
| 2024-11-07 | 4.600 | 4.600 | 4.530 | 4.590 | 4.307 | 104,920 |
| 2024-11-06 | 4.450 | 4.590 | 4.450 | 4.590 | 4.307 | 82,695 |
| 2024-11-05 | 4.540 | 4.540 | 4.400 | 4.460 | 4.185 | 96,320 |
| 2024-11-04 | 4.480 | 4.560 | 4.440 | 4.520 | 4.241 | 82,154 |
| 2024-11-01 | 4.740 | 4.740 | 4.480 | 4.520 | 4.241 | 95,013 |
| 2024-10-31 | 4.550 | 4.620 | 4.500 | 4.620 | 4.335 | 127,394 |
| 2024-10-30 | 4.430 | 4.540 | 4.320 | 4.480 | 4.204 | 502,208 |
| 2024-10-29 | 4.580 | 4.580 | 4.430 | 4.470 | 4.194 | 386,646 |
| 2024-10-28 | 4.530 | 4.600 | 4.510 | 4.530 | 4.251 | 70,303 |
| 2024-10-25 | 4.700 | 4.700 | 4.530 | 4.540 | 4.260 | 71,419 |
| 2024-10-24 | 4.750 | 4.750 | 4.620 | 4.620 | 4.335 | 77,178 |
| 2024-10-23 | 4.820 | 4.820 | 4.640 | 4.760 | 4.466 | 621,815 |
| 2024-10-22 | 4.850 | 4.850 | 4.770 | 4.770 | 4.476 | 270,500 |
| 2024-10-21 | 4.900 | 4.920 | 4.770 | 4.870 | 4.570 | 456,456 |
| 2024-10-18 | 4.800 | 4.920 | 4.765 | 4.860 | 4.560 | 271,509 |
| 2024-10-17 | 4.810 | 4.860 | 4.780 | 4.810 | 4.513 | 258,620 |
| 2024-10-16 | 4.850 | 4.870 | 4.760 | 4.790 | 4.495 | 115,995 |
| 2024-10-15 | 4.850 | 4.880 | 4.810 | 4.850 | 4.551 | 102,892 |
| 2024-10-14 | 4.800 | 4.860 | 4.790 | 4.830 | 4.532 | 169,350 |
| 2024-10-11 | 4.870 | 4.930 | 4.780 | 4.780 | 4.485 | 612,827 |
| 2024-10-10 | 4.880 | 4.940 | 4.830 | 4.860 | 4.560 | 340,300 |
| 2024-10-09 | 4.880 | 4.940 | 4.850 | 4.880 | 4.579 | 168,465 |
| 2024-10-08 | 4.860 | 4.900 | 4.800 | 4.870 | 4.570 | 78,248 |
| 2024-10-07 | 4.910 | 4.910 | 4.830 | 4.860 | 4.560 | 45,318 |
| 2024-10-04 | 4.840 | 4.910 | 4.820 | 4.900 | 4.598 | 313,703 |
| 2024-10-03 | 5.000 | 5.010 | 4.840 | 4.840 | 4.542 | 100,354 |
| 2024-10-02 | 5.090 | 5.090 | 4.980 | 4.990 | 4.682 | 85,331 |
| 2024-10-01 | 5.080 | 5.100 | 5.050 | 5.080 | 4.767 | 241,458 |
| 2024-09-30 | 5.030 | 5.110 | 5.020 | 5.080 | 4.767 | 179,336 |
| 2024-09-27 | 5.040 | 5.050 | 4.970 | 5.020 | 4.710 | 124,500 |
| 2024-09-26 | 5.030 | 5.090 | 5.030 | 5.050 | 4.739 | 186,093 |
| 2024-09-25 | 5.150 | 5.150 | 5.060 | 5.080 | 4.767 | 189,343 |
| 2024-09-24 | 5.120 | 5.120 | 5.060 | 5.110 | 4.795 | 196,119 |
| 2024-09-23 | 5.120 | 5.140 | 5.050 | 5.130 | 4.814 | 77,269 |
| 2024-09-20 | 5.040 | 5.160 | 5.020 | 5.120 | 4.804 | 68,168 |
| 2024-09-19 | 5.120 | 5.120 | 5.000 | 5.020 | 4.710 | 62,969 |
| 2024-09-18 | 5.080 | 5.140 | 5.000 | 5.090 | 4.718 | 115,373 |
| 2024-09-17 | 5.150 | 5.170 | 5.040 | 5.120 | 4.746 | 95,584 |
| 2024-09-16 | 5.180 | 5.200 | 5.100 | 5.120 | 4.746 | 88,635 |
| 2024-09-13 | 5.120 | 5.250 | 5.120 | 5.180 | 4.801 | 212,375 |
| 2024-09-12 | 5.030 | 5.120 | 5.000 | 5.100 | 4.727 | 1,326,224 |
| 2024-09-11 | 5.000 | 5.020 | 4.960 | 5.000 | 4.635 | 72,232 |
| 2024-09-10 | 5.030 | 5.030 | 4.850 | 5.000 | 4.635 | 218,447 |
| 2024-09-09 | 5.010 | 5.030 | 4.910 | 4.940 | 4.579 | 169,163 |
| 2024-09-06 | 5.100 | 5.130 | 5.010 | 5.020 | 4.653 | 169,567 |
| 2024-09-05 | 5.000 | 5.150 | 4.980 | 5.050 | 4.681 | 687,629 |
| 2024-09-04 | 5.080 | 5.170 | 4.980 | 4.990 | 4.625 | 440,806 |
| 2024-09-03 | 5.050 | 5.230 | 5.050 | 5.100 | 4.727 | 663,221 |
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.