Ingenia Communities Group historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	4.740	4.820	4.700	4.760	4.760	1,654,890
2026-10-22	4.550	4.740	4.540	4.710	4.710	3,481,413
2026-10-21	4.690	4.730	4.580	4.580	4.580	2,556,001
2026-10-20	4.210	4.720	4.210	4.650	4.650	4,250,235
2026-10-19	4.150	4.290	4.140	4.240	4.240	2,882,119
2026-10-16	4.150	4.190	3.960	3.960	3.960	4,999,949
2026-10-15	4.350	4.500	3.940	4.050	4.050	4,557,317
2026-10-14	4.760	4.770	4.580	4.580	4.580	2,485,673
2026-10-13	4.820	4.820	4.730	4.750	4.750	1,023,905
2026-10-12	4.760	4.810	4.730	4.760	4.760	924,818
2026-10-09	4.700	4.760	4.660	4.760	4.760	2,161,731
2026-10-08	4.690	4.745	4.670	4.720	4.720	1,627,983
2026-10-07	4.670	4.760	4.625	4.700	4.700	2,518,958
2026-10-06	4.790	4.790	4.640	4.640	4.640	1,837,499
2026-10-05	4.820	4.960	4.780	4.780	4.780	1,879,534
2026-10-02	4.820	4.820	4.670	4.780	4.780	1,635,717
2026-10-01	4.820	4.820	4.680	4.680	4.680	2,881,166
2026-09-30	4.710	4.860	4.690	4.840	4.840	3,083,437
2026-09-29	4.750	4.800	4.600	4.710	4.710	3,055,567
2026-09-28	4.700	4.890	4.600	4.760	4.760	2,873,252
2026-09-25	4.470	4.500	4.395	4.500	4.500	1,690,524
2026-09-24	4.460	4.550	4.430	4.480	4.480	1,944,666
2026-09-23	4.570	4.600	4.520	4.580	4.580	2,595,351

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.