Inghams Group Limited (ING.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 3.8100 | 3.8300 | 3.8000 | 3.8200 | 3.8200 | 989,668 |
| 08 May 2024 | 3.7900 | 3.8300 | 3.7700 | 3.8200 | 3.8200 | 908,699 |
| 07 May 2024 | 3.7700 | 3.8000 | 3.7400 | 3.7900 | 3.7900 | 1,739,546 |
| 06 May 2024 | 3.7800 | 3.8100 | 3.7550 | 3.7700 | 3.7700 | 1,884,039 |
| 03 May 2024 | 3.7300 | 3.7900 | 3.7200 | 3.7800 | 3.7800 | 1,682,281 |
| 02 May 2024 | 3.7200 | 3.7400 | 3.6800 | 3.7100 | 3.7100 | 1,316,736 |
| 01 May 2024 | 3.6600 | 3.7600 | 3.6500 | 3.7200 | 3.7200 | 1,574,663 |
| 30 Apr 2024 | 3.6600 | 3.6850 | 3.6400 | 3.6800 | 3.6800 | 891,072 |
| 29 Apr 2024 | 3.5800 | 3.6750 | 3.5600 | 3.6600 | 3.6600 | 1,815,252 |
| 26 Apr 2024 | 3.6000 | 3.6000 | 3.5300 | 3.5400 | 3.5400 | 810,420 |
| 24 Apr 2024 | 3.6400 | 3.7150 | 3.6200 | 3.6200 | 3.6200 | 1,407,238 |
| 23 Apr 2024 | 3.6000 | 3.6600 | 3.5800 | 3.6400 | 3.6400 | 943,195 |
| 22 Apr 2024 | 3.5700 | 3.6500 | 3.5700 | 3.6200 | 3.6200 | 1,029,422 |
| 19 Apr 2024 | 3.5500 | 3.5700 | 3.5200 | 3.5500 | 3.5500 | 1,280,088 |
| 18 Apr 2024 | 3.5100 | 3.6100 | 3.5000 | 3.5900 | 3.5900 | 1,208,652 |
| 17 Apr 2024 | 3.4500 | 3.5300 | 3.4400 | 3.5200 | 3.5200 | 1,778,281 |
| 16 Apr 2024 | 3.4800 | 3.5000 | 3.4200 | 3.4400 | 3.4400 | 932,478 |
| 15 Apr 2024 | 3.5300 | 3.5450 | 3.4900 | 3.4900 | 3.4900 | 939,819 |
| 12 Apr 2024 | 3.5900 | 3.6100 | 3.5300 | 3.5400 | 3.5400 | 1,204,509 |
| 11 Apr 2024 | 3.5700 | 3.6100 | 3.5500 | 3.6000 | 3.6000 | 585,574 |
| 10 Apr 2024 | 3.5800 | 3.6000 | 3.5700 | 3.6000 | 3.6000 | 864,553 |
| 09 Apr 2024 | 3.5900 | 3.6050 | 3.5300 | 3.5900 | 3.5900 | 770,308 |
| 08 Apr 2024 | 3.6300 | 3.6500 | 3.5900 | 3.6000 | 3.6000 | 700,604 |
| 05 Apr 2024 | 3.6400 | 3.6500 | 3.6100 | 3.6300 | 3.6300 | 1,066,980 |
| 04 Apr 2024 | 3.6200 | 3.6500 | 3.6050 | 3.6400 | 3.6400 | 775,293 |
| 03 Apr 2024 | 3.5900 | 3.6200 | 3.5800 | 3.6100 | 3.6100 | 744,584 |
| 02 Apr 2024 | 3.5800 | 3.6200 | 3.5500 | 3.6100 | 3.6100 | 686,386 |
| 28 Mar 2024 | 3.6200 | 3.6200 | 3.5750 | 3.5900 | 3.5900 | 840,064 |
| 27 Mar 2024 | 3.5200 | 3.6200 | 3.5200 | 3.5900 | 3.5900 | 1,138,607 |
| 26 Mar 2024 | 3.5500 | 3.5900 | 3.5300 | 3.5400 | 3.5400 | 603,037 |
| 25 Mar 2024 | 3.6000 | 3.6000 | 3.5400 | 3.5400 | 3.5400 | 1,318,444 |
| 22 Mar 2024 | 3.6500 | 3.6500 | 3.5900 | 3.6000 | 3.6000 | 598,871 |
| 21 Mar 2024 | 3.6300 | 3.6700 | 3.6000 | 3.6500 | 3.6500 | 1,706,168 |
| 20 Mar 2024 | 3.5500 | 3.6300 | 3.5500 | 3.5900 | 3.5900 | 1,437,906 |
| 19 Mar 2024 | 3.5200 | 3.5300 | 3.4800 | 3.5200 | 3.5200 | 990,170 |
| 18 Mar 2024 | 3.4500 | 3.5500 | 3.4400 | 3.5300 | 3.5300 | 1,496,719 |
| 15 Mar 2024 | 3.5000 | 3.5200 | 3.4400 | 3.4400 | 3.4400 | 3,221,267 |
| 14 Mar 2024 | 3.5800 | 3.5900 | 3.5000 | 3.5100 | 3.5100 | 2,145,616 |
| 14 Mar 2024 | 0.12 Dividend | |||||
| 13 Mar 2024 | 3.6400 | 3.7150 | 3.6350 | 3.7100 | 3.5900 | 2,026,486 |
| 12 Mar 2024 | 3.6800 | 3.6900 | 3.6400 | 3.6400 | 3.5223 | 1,242,169 |
| 11 Mar 2024 | 3.6900 | 3.7300 | 3.6400 | 3.6700 | 3.5513 | 2,639,009 |
| 08 Mar 2024 | 3.6900 | 3.7500 | 3.6700 | 3.6800 | 3.5610 | 1,864,004 |
| 07 Mar 2024 | 3.6300 | 3.6800 | 3.6200 | 3.6600 | 3.5416 | 1,906,870 |
| 06 Mar 2024 | 3.6400 | 3.6800 | 3.6000 | 3.6100 | 3.4932 | 1,631,401 |
| 05 Mar 2024 | 3.6000 | 3.6400 | 3.5650 | 3.6300 | 3.5126 | 1,983,651 |
| 04 Mar 2024 | 3.6200 | 3.6450 | 3.6000 | 3.6100 | 3.4932 | 2,521,558 |
| 01 Mar 2024 | 3.6700 | 3.6700 | 3.6100 | 3.6100 | 3.4932 | 3,127,219 |
| 29 Feb 2024 | 3.6400 | 3.6800 | 3.5950 | 3.6400 | 3.5223 | 4,197,297 |
| 28 Feb 2024 | 3.6500 | 3.6800 | 3.6250 | 3.6400 | 3.5223 | 2,481,028 |
| 27 Feb 2024 | 3.6400 | 3.6800 | 3.5900 | 3.6200 | 3.5029 | 2,920,226 |
| 26 Feb 2024 | 3.5800 | 3.6200 | 3.5000 | 3.6100 | 3.4932 | 2,004,947 |
| 23 Feb 2024 | 3.5300 | 3.5950 | 3.5200 | 3.5600 | 3.4449 | 2,755,884 |
| 22 Feb 2024 | 3.5400 | 3.5700 | 3.4900 | 3.5300 | 3.4158 | 2,179,992 |
| 21 Feb 2024 | 3.6000 | 3.6600 | 3.5200 | 3.5300 | 3.4158 | 2,717,584 |
| 20 Feb 2024 | 3.5700 | 3.7000 | 3.5500 | 3.6200 | 3.5029 | 4,535,448 |
| 19 Feb 2024 | 3.7700 | 3.7700 | 3.5100 | 3.5900 | 3.4739 | 9,063,393 |
| 16 Feb 2024 | 4.1500 | 4.1500 | 3.6100 | 3.7800 | 3.6577 | 8,759,944 |
| 15 Feb 2024 | 4.2900 | 4.3300 | 4.2700 | 4.3200 | 4.1803 | 1,028,760 |
| 14 Feb 2024 | 4.3300 | 4.3700 | 4.3200 | 4.3500 | 4.2093 | 719,052 |
| 13 Feb 2024 | 4.3500 | 4.3700 | 4.3200 | 4.3600 | 4.2190 | 2,649,712 |
| 12 Feb 2024 | 4.3000 | 4.3600 | 4.2700 | 4.3200 | 4.1803 | 2,323,955 |
| 09 Feb 2024 | 4.3500 | 4.3500 | 4.2750 | 4.3100 | 4.1706 | 1,176,787 |
| 08 Feb 2024 | 4.4800 | 4.4850 | 4.3500 | 4.3700 | 4.2287 | 1,493,275 |
| 07 Feb 2024 | 4.4300 | 4.4900 | 4.4000 | 4.4700 | 4.3254 | 1,034,032 |
| 06 Feb 2024 | 4.3500 | 4.5100 | 4.3300 | 4.4400 | 4.2964 | 1,470,817 |
| 05 Feb 2024 | 4.3200 | 4.3400 | 4.2800 | 4.3200 | 4.1803 | 693,697 |
| 02 Feb 2024 | 4.3500 | 4.3500 | 4.2800 | 4.3400 | 4.1996 | 665,212 |
| 01 Feb 2024 | 4.3000 | 4.3500 | 4.2650 | 4.3300 | 4.1899 | 820,954 |
| 31 Jan 2024 | 4.2800 | 4.3000 | 4.2550 | 4.3000 | 4.1609 | 1,347,722 |
| 30 Jan 2024 | 4.3500 | 4.3500 | 4.2200 | 4.2600 | 4.1222 | 1,204,050 |
| 29 Jan 2024 | 4.3400 | 4.3400 | 4.3000 | 4.3300 | 4.1899 | 871,964 |
| 25 Jan 2024 | 4.3200 | 4.3200 | 4.2800 | 4.3100 | 4.1706 | 631,288 |
| 24 Jan 2024 | 4.3500 | 4.3600 | 4.2600 | 4.2700 | 4.1319 | 1,041,368 |
| 23 Jan 2024 | 4.3200 | 4.3600 | 4.3100 | 4.3600 | 4.2190 | 1,159,350 |
| 22 Jan 2024 | 4.3000 | 4.3600 | 4.2900 | 4.3400 | 4.1996 | 1,275,826 |
| 19 Jan 2024 | 4.2600 | 4.3400 | 4.2500 | 4.2600 | 4.1222 | 990,948 |
| 18 Jan 2024 | 4.3100 | 4.3200 | 4.2300 | 4.2300 | 4.0932 | 874,635 |
| 17 Jan 2024 | 4.2800 | 4.3500 | 4.2500 | 4.3200 | 4.1803 | 1,645,363 |
| 16 Jan 2024 | 4.1800 | 4.2600 | 4.1700 | 4.2500 | 4.1125 | 1,486,181 |
| 15 Jan 2024 | 4.0800 | 4.1700 | 4.0600 | 4.1650 | 4.0303 | 488,783 |
| 12 Jan 2024 | 3.9800 | 4.1100 | 3.9600 | 4.0800 | 3.9480 | 1,507,104 |
| 11 Jan 2024 | 3.9700 | 4.0300 | 3.9500 | 4.0000 | 3.8706 | 1,357,420 |
| 10 Jan 2024 | 3.9600 | 3.9800 | 3.9200 | 3.9500 | 3.8222 | 1,045,418 |
| 09 Jan 2024 | 3.9000 | 3.9500 | 3.8800 | 3.9400 | 3.8126 | 1,202,486 |
| 08 Jan 2024 | 3.8200 | 3.8500 | 3.7950 | 3.8300 | 3.7061 | 472,737 |
| 05 Jan 2024 | 3.8300 | 3.8600 | 3.8000 | 3.8400 | 3.7158 | 657,056 |
| 04 Jan 2024 | 3.8700 | 3.8700 | 3.8200 | 3.8300 | 3.7061 | 733,625 |
| 03 Jan 2024 | 3.8800 | 3.9000 | 3.8500 | 3.8600 | 3.7351 | 428,568 |
| 02 Jan 2024 | 3.9500 | 3.9700 | 3.9100 | 3.9100 | 3.7835 | 1,634,651 |
| 29 Dec 2023 | 3.9600 | 3.9800 | 3.9450 | 3.9600 | 3.8319 | 373,196 |
| 28 Dec 2023 | 3.9700 | 3.9800 | 3.9500 | 3.9600 | 3.8319 | 338,774 |
| 27 Dec 2023 | 3.9600 | 3.9700 | 3.9300 | 3.9500 | 3.8222 | 425,019 |
| 22 Dec 2023 | 3.9300 | 3.9400 | 3.9000 | 3.9300 | 3.8029 | 422,996 |
| 21 Dec 2023 | 3.9700 | 3.9700 | 3.8700 | 3.9300 | 3.8029 | 854,260 |
| 20 Dec 2023 | 3.9500 | 3.9700 | 3.8700 | 3.9400 | 3.8126 | 714,750 |
| 19 Dec 2023 | 3.8800 | 3.9400 | 3.8800 | 3.9400 | 3.8126 | 845,726 |
| 18 Dec 2023 | 3.9100 | 3.9300 | 3.8600 | 3.8600 | 3.7351 | 692,853 |
| 15 Dec 2023 | 3.8800 | 3.9600 | 3.8600 | 3.9400 | 3.8126 | 10,210,995 |
| 14 Dec 2023 | 3.9600 | 3.9700 | 3.8500 | 3.8500 | 3.7255 | 1,153,485 |
| *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.