Ingenia Communities Group (INA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.6400 | 4.6500 | 4.5200 | 4.5400 | 4.5400 | 964,310 |
| 24 Apr 2024 | 4.8500 | 4.8500 | 4.6700 | 4.7100 | 4.7100 | 1,211,929 |
| 23 Apr 2024 | 4.8700 | 4.9100 | 4.8300 | 4.8400 | 4.8400 | 913,447 |
| 22 Apr 2024 | 4.7700 | 4.8600 | 4.7700 | 4.8100 | 4.8100 | 448,020 |
| 19 Apr 2024 | 4.8100 | 4.8100 | 4.6550 | 4.7000 | 4.7000 | 927,326 |
| 18 Apr 2024 | 4.7900 | 4.8400 | 4.7900 | 4.8400 | 4.8400 | 493,280 |
| 17 Apr 2024 | 4.7300 | 4.8000 | 4.7300 | 4.7900 | 4.7900 | 359,962 |
| 16 Apr 2024 | 4.7800 | 4.7800 | 4.7000 | 4.7300 | 4.7300 | 773,909 |
| 15 Apr 2024 | 4.8200 | 4.8300 | 4.7450 | 4.8000 | 4.8000 | 1,046,966 |
| 12 Apr 2024 | 4.9300 | 4.9300 | 4.8200 | 4.8500 | 4.8500 | 845,017 |
| 11 Apr 2024 | 4.8500 | 4.9700 | 4.7900 | 4.9300 | 4.9300 | 726,322 |
| 10 Apr 2024 | 5.0700 | 5.0700 | 4.9600 | 5.0000 | 5.0000 | 1,302,470 |
| 09 Apr 2024 | 5.0600 | 5.0600 | 5.0200 | 5.0300 | 5.0300 | 304,257 |
| 08 Apr 2024 | 5.0800 | 5.0950 | 5.0200 | 5.0400 | 5.0400 | 588,085 |
| 05 Apr 2024 | 4.9400 | 5.0900 | 4.9400 | 5.0800 | 5.0800 | 503,984 |
| 04 Apr 2024 | 5.0400 | 5.1000 | 5.0350 | 5.0500 | 5.0500 | 268,117 |
| 03 Apr 2024 | 5.1500 | 5.2500 | 4.9900 | 5.0300 | 5.0300 | 750,065 |
| 02 Apr 2024 | 5.1800 | 5.2300 | 5.1500 | 5.1900 | 5.1900 | 607,536 |
| 28 Mar 2024 | 5.1100 | 5.2650 | 5.0900 | 5.2300 | 5.2300 | 941,402 |
| 27 Mar 2024 | 5.0500 | 5.1200 | 5.0000 | 5.1000 | 5.1000 | 671,181 |
| 26 Mar 2024 | 5.0900 | 5.1250 | 5.0600 | 5.0800 | 5.0800 | 829,012 |
| 25 Mar 2024 | 5.0500 | 5.1250 | 5.0150 | 5.0800 | 5.0800 | 869,696 |
| 22 Mar 2024 | 5.1000 | 5.1300 | 5.0400 | 5.0400 | 5.0400 | 1,334,402 |
| 21 Mar 2024 | 5.2200 | 5.2400 | 5.0700 | 5.1300 | 5.1300 | 1,013,273 |
| 20 Mar 2024 | 5.1200 | 5.1800 | 5.0600 | 5.1400 | 5.1400 | 697,561 |
| 19 Mar 2024 | 5.1000 | 5.1400 | 5.0300 | 5.1000 | 5.1000 | 774,300 |
| 18 Mar 2024 | 5.0600 | 5.0900 | 4.9900 | 5.0700 | 5.0700 | 613,977 |
| 15 Mar 2024 | 4.9300 | 5.0700 | 4.9300 | 5.0700 | 5.0700 | 1,763,126 |
| 14 Mar 2024 | 5.0000 | 5.0300 | 4.9400 | 4.9800 | 4.9800 | 990,322 |
| 13 Mar 2024 | 5.0400 | 5.1100 | 4.9900 | 5.0100 | 5.0100 | 989,910 |
| 12 Mar 2024 | 5.1400 | 5.1600 | 5.0700 | 5.0800 | 5.0800 | 566,014 |
| 11 Mar 2024 | 5.1700 | 5.2800 | 5.1300 | 5.1500 | 5.1500 | 1,189,431 |
| 08 Mar 2024 | 5.0900 | 5.2150 | 5.0800 | 5.1800 | 5.1800 | 1,491,316 |
| 07 Mar 2024 | 5.0000 | 5.0600 | 4.9300 | 5.0600 | 5.0600 | 2,100,176 |
| 06 Mar 2024 | 4.9600 | 4.9600 | 4.9000 | 4.9300 | 4.9300 | 466,853 |
| 05 Mar 2024 | 4.8800 | 4.9300 | 4.8500 | 4.9300 | 4.9300 | 1,104,920 |
| 04 Mar 2024 | 4.8600 | 4.9300 | 4.8400 | 4.8600 | 4.8600 | 665,525 |
| 01 Mar 2024 | 4.8700 | 4.8900 | 4.7900 | 4.8700 | 4.8700 | 795,160 |
| 29 Feb 2024 | 4.7300 | 4.8400 | 4.6900 | 4.8400 | 4.8400 | 2,544,537 |
| 28 Feb 2024 | 4.8200 | 4.8200 | 4.6600 | 4.7500 | 4.7500 | 864,190 |
| 27 Feb 2024 | 4.9000 | 4.9200 | 4.7800 | 4.8300 | 4.8300 | 823,362 |
| 26 Feb 2024 | 4.9700 | 4.9700 | 4.8650 | 4.9000 | 4.9000 | 1,240,666 |
| 23 Feb 2024 | 4.8800 | 4.9200 | 4.8250 | 4.8800 | 4.8800 | 2,018,082 |
| 23 Feb 2024 | 0.052 Dividend | |||||
| 22 Feb 2024 | 4.9600 | 4.9800 | 4.8800 | 4.9000 | 4.8480 | 1,282,628 |
| 21 Feb 2024 | 4.8800 | 4.9000 | 4.7900 | 4.9000 | 4.8480 | 1,396,016 |
| 20 Feb 2024 | 4.7000 | 4.8200 | 4.6700 | 4.8100 | 4.7590 | 747,060 |
| 19 Feb 2024 | 4.8700 | 4.8700 | 4.7100 | 4.7300 | 4.6798 | 830,096 |
| 16 Feb 2024 | 4.8500 | 4.9000 | 4.7900 | 4.8200 | 4.7688 | 1,256,869 |
| 15 Feb 2024 | 4.7500 | 4.7800 | 4.7100 | 4.7400 | 4.6897 | 871,453 |
| 14 Feb 2024 | 4.4700 | 4.7000 | 4.4700 | 4.6800 | 4.6303 | 949,378 |
| 13 Feb 2024 | 4.6400 | 4.6900 | 4.6150 | 4.6800 | 4.6303 | 1,298,245 |
| 12 Feb 2024 | 4.6000 | 4.6400 | 4.5500 | 4.6100 | 4.5611 | 463,435 |
| 09 Feb 2024 | 4.5700 | 4.5800 | 4.5200 | 4.5500 | 4.5017 | 4,807,830 |
| 08 Feb 2024 | 4.5700 | 4.6000 | 4.5000 | 4.5700 | 4.5215 | 272,230 |
| 07 Feb 2024 | 4.4900 | 4.6100 | 4.4850 | 4.5500 | 4.5017 | 818,050 |
| 06 Feb 2024 | 4.3800 | 4.4500 | 4.3700 | 4.4500 | 4.4028 | 425,837 |
| 05 Feb 2024 | 4.3700 | 4.4500 | 4.3400 | 4.4400 | 4.3929 | 586,671 |
| 02 Feb 2024 | 4.3400 | 4.5000 | 4.3300 | 4.4700 | 4.4226 | 938,901 |
| 01 Feb 2024 | 4.4100 | 4.4150 | 4.2900 | 4.3200 | 4.2742 | 1,054,198 |
| 31 Jan 2024 | 4.4100 | 4.5100 | 4.4000 | 4.4800 | 4.4325 | 917,725 |
| 30 Jan 2024 | 4.3200 | 4.4200 | 4.2900 | 4.4100 | 4.3632 | 1,057,520 |
| 29 Jan 2024 | 4.3200 | 4.3300 | 4.2550 | 4.3200 | 4.2742 | 1,206,115 |
| 25 Jan 2024 | 4.3500 | 4.3500 | 4.2900 | 4.3000 | 4.2544 | 871,426 |
| 24 Jan 2024 | 4.3400 | 4.3500 | 4.2300 | 4.3400 | 4.2939 | 859,461 |
| 23 Jan 2024 | 4.3700 | 4.3800 | 4.3050 | 4.3200 | 4.2742 | 928,594 |
| 22 Jan 2024 | 4.4500 | 4.4500 | 4.3700 | 4.3900 | 4.3434 | 489,757 |
| 19 Jan 2024 | 4.4500 | 4.4800 | 4.3600 | 4.3900 | 4.3434 | 591,577 |
| 18 Jan 2024 | 4.5000 | 4.5250 | 4.4100 | 4.4100 | 4.3632 | 1,186,828 |
| 17 Jan 2024 | 4.5400 | 4.6050 | 4.5400 | 4.5700 | 4.5215 | 645,555 |
| 16 Jan 2024 | 4.5100 | 4.5800 | 4.5100 | 4.5600 | 4.5116 | 504,175 |
| 15 Jan 2024 | 4.5600 | 4.5800 | 4.5200 | 4.5350 | 4.4869 | 49,460 |
| 12 Jan 2024 | 4.5300 | 4.6000 | 4.5000 | 4.5700 | 4.5215 | 664,507 |
| 11 Jan 2024 | 4.5900 | 4.6000 | 4.5400 | 4.5900 | 4.5413 | 683,069 |
| 10 Jan 2024 | 4.4900 | 4.5700 | 4.4750 | 4.5300 | 4.4819 | 553,135 |
| 09 Jan 2024 | 4.4600 | 4.4900 | 4.4300 | 4.4600 | 4.4127 | 476,857 |
| 08 Jan 2024 | 4.3700 | 4.4000 | 4.3550 | 4.3700 | 4.3236 | 348,749 |
| 05 Jan 2024 | 4.4000 | 4.4200 | 4.3600 | 4.3900 | 4.3434 | 580,882 |
| 04 Jan 2024 | 4.3800 | 4.4100 | 4.3300 | 4.3900 | 4.3434 | 476,150 |
| 03 Jan 2024 | 4.4200 | 4.4350 | 4.3500 | 4.3500 | 4.3038 | 680,540 |
| 02 Jan 2024 | 4.4500 | 4.4800 | 4.4200 | 4.4500 | 4.4028 | 375,804 |
| 29 Dec 2023 | 4.5100 | 4.5100 | 4.4200 | 4.4500 | 4.4028 | 640,557 |
| 28 Dec 2023 | 4.5200 | 4.5200 | 4.4450 | 4.4800 | 4.4325 | 489,549 |
| 27 Dec 2023 | 4.3800 | 4.4350 | 4.3300 | 4.4300 | 4.3830 | 564,290 |
| 22 Dec 2023 | 4.2900 | 4.3400 | 4.2600 | 4.3200 | 4.2742 | 558,514 |
| 21 Dec 2023 | 4.2800 | 4.2800 | 4.1800 | 4.2800 | 4.2346 | 1,984,984 |
| 20 Dec 2023 | 4.2900 | 4.2900 | 4.1750 | 4.2000 | 4.1554 | 937,655 |
| 19 Dec 2023 | 4.2000 | 4.2200 | 4.1600 | 4.2000 | 4.1554 | 1,561,340 |
| 18 Dec 2023 | 4.2700 | 4.2700 | 4.1500 | 4.1800 | 4.1356 | 1,248,769 |
| 15 Dec 2023 | 4.3100 | 4.3100 | 4.2600 | 4.2800 | 4.2346 | 2,469,805 |
| 14 Dec 2023 | 4.3000 | 4.3200 | 4.2400 | 4.2700 | 4.2247 | 2,097,648 |
| 13 Dec 2023 | 4.1900 | 4.2100 | 4.1800 | 4.2000 | 4.1554 | 707,063 |
| 12 Dec 2023 | 4.1600 | 4.2250 | 4.1450 | 4.1700 | 4.1257 | 775,615 |
| 11 Dec 2023 | 4.1200 | 4.1600 | 4.0900 | 4.1600 | 4.1159 | 669,591 |
| 08 Dec 2023 | 4.1000 | 4.1000 | 4.0500 | 4.0800 | 4.0367 | 831,157 |
| 07 Dec 2023 | 4.1200 | 4.1500 | 4.1000 | 4.1300 | 4.0862 | 1,239,972 |
| 06 Dec 2023 | 4.0900 | 4.1600 | 4.0600 | 4.1200 | 4.0763 | 1,578,242 |
| 05 Dec 2023 | 4.1200 | 4.1500 | 4.0200 | 4.0600 | 4.0169 | 602,709 |
| 04 Dec 2023 | 4.1000 | 4.1700 | 4.0700 | 4.1500 | 4.1060 | 1,170,578 |
| 01 Dec 2023 | 4.0900 | 4.1000 | 4.0300 | 4.0600 | 4.0169 | 1,257,612 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.