Ingenia Communities Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 5.230 | 5.245 | 5.160 | 5.190 | 4.988 | 748,457 |
| 2024-09-03 | 5.190 | 5.270 | 5.170 | 5.270 | 5.065 | 694,294 |
| 2024-09-02 | 5.150 | 5.230 | 5.110 | 5.180 | 4.978 | 1,030,029 |
| 2024-08-30 | 5.140 | 5.200 | 5.120 | 5.200 | 4.998 | 871,115 |
| 2024-08-29 | 5.100 | 5.140 | 5.080 | 5.100 | 4.901 | 718,326 |
| 2024-08-28 | 5.120 | 5.160 | 5.020 | 5.130 | 4.930 | 933,652 |
| 2024-08-27 | 5.200 | 5.235 | 5.130 | 5.140 | 4.940 | 448,382 |
| 2024-08-26 | 5.270 | 5.300 | 5.175 | 5.240 | 5.036 | 709,307 |
| 2024-08-23 | 5.240 | 5.270 | 5.190 | 5.250 | 5.046 | 1,207,715 |
| 2024-08-22 | 5.320 | 5.400 | 5.300 | 5.320 | 5.054 | 1,013,897 |
| 2024-08-21 | 5.380 | 5.380 | 5.230 | 5.310 | 5.045 | 1,759,955 |
| 2024-08-20 | 5.330 | 5.485 | 5.300 | 5.370 | 5.102 | 1,641,009 |
| 2024-08-19 | 5.140 | 5.150 | 5.080 | 5.080 | 4.826 | 296,427 |
| 2024-08-16 | 5.180 | 5.200 | 5.110 | 5.110 | 4.855 | 421,541 |
| 2024-08-15 | 5.080 | 5.140 | 5.070 | 5.110 | 4.855 | 564,883 |
| 2024-08-14 | 5.080 | 5.095 | 4.990 | 5.090 | 4.836 | 781,140 |
| 2024-08-13 | 5.110 | 5.110 | 5.020 | 5.020 | 4.769 | 719,372 |
| 2024-08-12 | 5.070 | 5.110 | 5.010 | 5.080 | 4.826 | 325,754 |
| 2024-08-09 | 5.020 | 5.050 | 4.970 | 5.030 | 4.779 | 641,225 |
| 2024-08-08 | 4.940 | 4.985 | 4.900 | 4.950 | 4.703 | 540,937 |
| 2024-08-07 | 4.900 | 4.980 | 4.880 | 4.950 | 4.703 | 583,709 |
| 2024-08-06 | 4.850 | 4.950 | 4.830 | 4.930 | 4.684 | 520,159 |
| 2024-08-05 | 4.990 | 5.020 | 4.830 | 4.850 | 4.608 | 594,649 |
| 2024-08-02 | 5.000 | 5.100 | 4.830 | 5.080 | 4.826 | 628,753 |
| 2024-08-01 | 5.250 | 5.300 | 5.090 | 5.110 | 4.855 | 690,992 |
| 2024-07-31 | 5.090 | 5.250 | 5.070 | 5.250 | 4.988 | 997,726 |
| 2024-07-30 | 4.950 | 5.110 | 4.950 | 5.070 | 4.817 | 548,110 |
| 2024-07-29 | 5.060 | 5.100 | 5.030 | 5.100 | 4.845 | 354,883 |
| 2024-07-26 | 5.040 | 5.050 | 4.960 | 5.020 | 4.769 | 634,921 |
| 2024-07-25 | 4.960 | 5.085 | 4.940 | 5.020 | 4.769 | 791,106 |
| 2024-07-24 | 5.070 | 5.105 | 4.970 | 5.000 | 4.750 | 410,605 |
| 2024-07-23 | 5.090 | 5.130 | 4.810 | 5.110 | 4.855 | 590,520 |
| 2024-07-22 | 5.000 | 5.080 | 4.980 | 5.060 | 4.807 | 547,703 |
| 2024-07-19 | 5.020 | 5.050 | 4.990 | 5.020 | 4.769 | 787,604 |
| 2024-07-18 | 5.180 | 5.180 | 5.115 | 5.120 | 4.864 | 891,156 |
| 2024-07-17 | 5.170 | 5.220 | 5.150 | 5.190 | 4.931 | 760,240 |
| 2024-07-16 | 5.210 | 5.210 | 5.080 | 5.090 | 4.836 | 1,129,947 |
| 2024-07-15 | 5.090 | 5.130 | 5.020 | 5.130 | 4.874 | 1,138,447 |
| 2024-07-12 | 4.950 | 5.090 | 4.950 | 5.070 | 4.817 | 494,289 |
| 2024-07-11 | 4.930 | 4.980 | 4.900 | 4.930 | 4.684 | 554,476 |
| 2024-07-10 | 4.730 | 4.890 | 4.730 | 4.880 | 4.636 | 630,307 |
| 2024-07-09 | 4.780 | 4.820 | 4.740 | 4.740 | 4.503 | 442,694 |
| 2024-07-08 | 4.880 | 4.900 | 4.710 | 4.730 | 4.494 | 449,674 |
| 2024-07-05 | 4.870 | 4.890 | 4.830 | 4.880 | 4.636 | 279,616 |
| 2024-07-04 | 4.850 | 4.880 | 4.780 | 4.850 | 4.608 | 385,517 |
| 2024-07-03 | 4.780 | 4.780 | 4.740 | 4.770 | 4.532 | 333,739 |
| 2024-07-02 | 4.810 | 4.810 | 4.720 | 4.730 | 4.494 | 277,064 |
| 2024-07-01 | 4.750 | 4.820 | 4.730 | 4.800 | 4.560 | 205,255 |
| 2024-06-28 | 4.880 | 4.885 | 4.760 | 4.780 | 4.541 | 858,855 |
| 2024-06-27 | 4.700 | 4.790 | 4.650 | 4.790 | 4.551 | 931,514 |
| 2024-06-26 | 4.830 | 4.875 | 4.760 | 4.760 | 4.522 | 763,547 |
| 2024-06-25 | 4.790 | 4.790 | 4.740 | 4.790 | 4.551 | 1,498,878 |
| 2024-06-24 | 4.850 | 4.890 | 4.730 | 4.730 | 4.494 | 675,820 |
| 2024-06-21 | 4.860 | 4.865 | 4.770 | 4.850 | 4.608 | 1,035,860 |
| 2024-06-20 | 4.830 | 4.830 | 4.770 | 4.800 | 4.560 | 1,146,311 |
| 2024-06-19 | 4.840 | 4.870 | 4.790 | 4.800 | 4.560 | 574,602 |
| 2024-06-18 | 4.870 | 4.880 | 4.800 | 4.830 | 4.589 | 472,708 |
| 2024-06-17 | 4.880 | 4.890 | 4.800 | 4.800 | 4.560 | 259,650 |
| 2024-06-14 | 4.940 | 4.950 | 4.840 | 4.870 | 4.627 | 322,472 |
| 2024-06-13 | 4.810 | 4.890 | 4.810 | 4.840 | 4.598 | 882,941 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.0480 AUD |
| 2026-02-27 | 0.0480 AUD |
| 2025-08-29 | 0.0440 AUD |
| 2025-02-28 | 0.0520 AUD |
| 2024-08-23 | 0.0610 AUD |
| 2024-02-23 | 0.0520 AUD |
| 2023-08-25 | 0.0580 AUD |
| 2023-02-24 | 0.0520 AUD |
| 2022-08-29 | 0.0580 AUD |
| 2022-02-25 | 0.0520 AUD |
| 2021-08-23 | 0.0550 AUD |
| 2021-02-19 | 0.0500 AUD |
| 2020-08-21 | 0.0440 AUD |
| 2020-02-21 | 0.0560 AUD |
| 2019-08-23 | 0.0580 AUD |
| 2019-02-22 | 0.0540 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.