Inghams Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 3.760 | 3.760 | 3.710 | 3.710 | 2.908 | 1,336,889 |
| 2021-10-28 | 3.740 | 3.790 | 3.720 | 3.740 | 2.931 | 1,408,642 |
| 2021-10-27 | 3.770 | 3.820 | 3.730 | 3.790 | 2.970 | 1,553,905 |
| 2021-10-26 | 3.830 | 3.840 | 3.730 | 3.740 | 2.931 | 989,263 |
| 2021-10-25 | 3.830 | 3.870 | 3.810 | 3.810 | 2.986 | 547,472 |
| 2021-10-22 | 3.760 | 3.860 | 3.760 | 3.820 | 2.994 | 1,267,724 |
| 2021-10-21 | 3.800 | 3.820 | 3.730 | 3.780 | 2.963 | 1,340,610 |
| 2021-10-20 | 3.880 | 3.900 | 3.810 | 3.820 | 2.994 | 1,032,356 |
| 2021-10-19 | 3.810 | 3.880 | 3.810 | 3.820 | 2.994 | 824,799 |
| 2021-10-18 | 3.880 | 3.880 | 3.820 | 3.840 | 3.010 | 439,676 |
| 2021-10-15 | 3.880 | 3.930 | 3.860 | 3.870 | 3.033 | 1,252,060 |
| 2021-10-14 | 3.820 | 3.870 | 3.790 | 3.840 | 3.010 | 1,416,744 |
← NewerPage 22 of 22 · 1,272 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.0610 AUD |
| 2026-03-12 | 0.0400 AUD |
| 2025-09-17 | 0.0800 AUD |
| 2025-03-13 | 0.1100 AUD |
| 2024-09-20 | 0.0800 AUD |
| 2024-03-14 | 0.1200 AUD |
| 2023-09-14 | 0.1000 AUD |
| 2023-03-15 | 0.0450 AUD |
| 2022-09-13 | 0.0050 AUD |
| 2022-03-16 | 0.0650 AUD |
| 2021-09-14 | 0.0900 AUD |
| 2021-03-17 | 0.0750 AUD |
| 2020-09-15 | 0.0670 AUD |
| 2020-03-13 | 0.0730 AUD |
| 2019-09-17 | 0.1050 AUD |
| 2019-03-13 | 0.0900 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.