Ingenia Communities Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 3.930 | 3.980 | 3.900 | 3.980 | 3.930 | 593,675 |
| 2026-05-04 | 3.980 | 4.050 | 3.940 | 3.970 | 3.921 | 446,932 |
| 2026-05-01 | 4.010 | 4.030 | 3.960 | 4.030 | 3.980 | 589,925 |
| 2026-04-30 | 3.920 | 3.990 | 3.920 | 3.970 | 3.921 | 1,471,660 |
| 2026-04-29 | 4.000 | 4.020 | 3.950 | 3.950 | 3.901 | 725,773 |
| 2026-04-28 | 4.040 | 4.110 | 3.970 | 3.980 | 3.930 | 947,628 |
| 2026-04-27 | 4.040 | 4.070 | 4.000 | 4.030 | 3.980 | 265,901 |
← NewerPage 3 of 3 · 127 trading days
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.