Inghams Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.715 | 1.758 | 1.710 | 1.755 | 1.702 | 2,283,383 |
| 2026-05-06 | 1.715 | 1.720 | 1.690 | 1.705 | 1.654 | 3,215,625 |
| 2026-05-05 | 1.730 | 1.740 | 1.710 | 1.720 | 1.668 | 3,375,170 |
| 2026-05-04 | 1.820 | 1.820 | 1.740 | 1.740 | 1.688 | 4,510,483 |
| 2026-05-01 | 1.830 | 1.840 | 1.765 | 1.820 | 1.765 | 6,320,907 |
| 2026-04-30 | 1.955 | 1.960 | 1.885 | 1.885 | 1.828 | 3,701,960 |
| 2026-04-29 | 1.955 | 1.970 | 1.950 | 1.960 | 1.901 | 1,009,148 |
| 2026-04-28 | 1.980 | 1.980 | 1.925 | 1.955 | 1.896 | 1,639,472 |
| 2026-04-27 | 1.980 | 1.995 | 1.973 | 1.980 | 1.921 | 1,524,006 |
| 2026-04-24 | 2.030 | 2.030 | 1.980 | 1.980 | 1.921 | 1,442,754 |
← NewerPage 3 of 3 · 130 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.