Ingenia Communities Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 5.600 | 5.625 | 5.510 | 5.520 | 5.395 | 577,166 |
| 2025-11-07 | 5.610 | 5.655 | 5.580 | 5.600 | 5.473 | 298,564 |
| 2025-11-06 | 5.600 | 5.650 | 5.570 | 5.600 | 5.473 | 486,854 |
| 2025-11-05 | 5.570 | 5.650 | 5.560 | 5.580 | 5.453 | 464,524 |
| 2025-11-04 | 5.630 | 5.660 | 5.550 | 5.560 | 5.434 | 316,316 |
| 2025-11-03 | 5.620 | 5.660 | 5.565 | 5.620 | 5.492 | 388,544 |
| 2025-10-31 | 5.590 | 5.675 | 5.590 | 5.620 | 5.492 | 698,163 |
| 2025-10-30 | 5.700 | 5.720 | 5.520 | 5.580 | 5.453 | 749,380 |
| 2025-10-29 | 5.830 | 5.875 | 5.750 | 5.750 | 5.619 | 597,839 |
| 2025-10-28 | 5.810 | 5.870 | 5.800 | 5.830 | 5.698 | 329,878 |
| 2025-10-27 | 5.870 | 5.870 | 5.670 | 5.800 | 5.668 | 513,184 |
| 2025-10-24 | 5.860 | 5.870 | 5.800 | 5.850 | 5.717 | 486,917 |
← NewerPage 5 of 5 · 252 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.