Inghams Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 2.450 | 2.460 | 2.270 | 2.430 | 2.309 | 6,819,502 |
| 2025-11-11 | 2.420 | 2.440 | 2.415 | 2.420 | 2.300 | 1,418,805 |
| 2025-11-10 | 2.400 | 2.420 | 2.390 | 2.400 | 2.281 | 2,838,456 |
| 2025-11-07 | 2.390 | 2.410 | 2.390 | 2.400 | 2.281 | 1,402,020 |
| 2025-11-06 | 2.410 | 2.415 | 2.380 | 2.400 | 2.281 | 1,368,937 |
| 2025-11-05 | 2.400 | 2.415 | 2.370 | 2.390 | 2.271 | 1,948,419 |
| 2025-11-04 | 2.420 | 2.420 | 2.380 | 2.390 | 2.271 | 2,558,872 |
| 2025-11-03 | 2.450 | 2.450 | 2.390 | 2.400 | 2.281 | 2,473,198 |
| 2025-10-31 | 2.470 | 2.470 | 2.420 | 2.420 | 2.300 | 3,433,803 |
| 2025-10-30 | 2.460 | 2.480 | 2.450 | 2.460 | 2.338 | 2,949,262 |
| 2025-10-29 | 2.490 | 2.490 | 2.470 | 2.480 | 2.357 | 1,503,328 |
| 2025-10-28 | 2.510 | 2.510 | 2.450 | 2.480 | 2.357 | 2,071,079 |
| 2025-10-27 | 2.510 | 2.520 | 2.480 | 2.490 | 2.366 | 1,417,048 |
| 2025-10-24 | 2.540 | 2.540 | 2.500 | 2.510 | 2.385 | 1,150,910 |
← NewerPage 5 of 5 · 254 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.