Ipd Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.730 | 5.810 | 5.680 | 5.750 | 5.750 | 130,437 |
| 2026-10-15 | 5.720 | 5.760 | 5.250 | 5.600 | 5.600 | 768,584 |
| 2026-10-14 | 5.790 | 6.010 | 5.725 | 5.900 | 5.900 | 167,740 |
| 2026-10-13 | 6.210 | 6.210 | 5.790 | 5.820 | 5.820 | 224,176 |
| 2026-10-12 | 6.100 | 6.320 | 6.100 | 6.200 | 6.200 | 123,611 |
| 2026-10-09 | 6.180 | 6.350 | 6.045 | 6.220 | 6.220 | 294,224 |
| 2026-10-08 | 6.160 | 6.170 | 5.870 | 6.170 | 6.170 | 1,130,241 |
| 2026-10-07 | 6.200 | 6.300 | 6.180 | 6.240 | 6.240 | 379,466 |
| 2026-10-06 | 6.270 | 6.340 | 6.100 | 6.180 | 6.180 | 412,495 |
| 2026-10-05 | 6.120 | 6.300 | 6.120 | 6.270 | 6.270 | 346,217 |
| 2026-10-02 | 6.060 | 6.150 | 6.000 | 6.140 | 6.140 | 345,033 |
| 2026-10-01 | 6.100 | 6.180 | 5.990 | 6.000 | 6.000 | 164,066 |
| 2026-09-30 | 5.990 | 6.170 | 5.960 | 6.120 | 6.120 | 608,119 |
| 2026-09-29 | 5.880 | 6.120 | 5.800 | 6.000 | 6.000 | 653,921 |
| 2026-09-28 | 5.990 | 6.050 | 5.870 | 5.970 | 5.970 | 113,388 |
| 2026-09-25 | 5.900 | 6.050 | 5.840 | 5.950 | 5.950 | 732,328 |
| 2026-09-24 | 5.480 | 5.960 | 5.480 | 5.940 | 5.940 | 1,041,149 |
| 2026-09-23 | 5.370 | 5.580 | 5.320 | 5.480 | 5.480 | 171,659 |
| 2026-09-22 | 5.500 | 5.620 | 5.470 | 5.580 | 5.501 | 262,210 |
| 2026-09-21 | 5.550 | 5.660 | 5.420 | 5.490 | 5.412 | 255,084 |
| 2026-09-18 | 5.280 | 5.640 | 5.270 | 5.540 | 5.462 | 1,179,745 |
Page 1 of 1 · 21 trading days
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.