IPD Group Limited (IPG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 11:04AM AEST. Market open.
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 June 2024 | 4.3000 | 4.3000 | 4.2800 | 4.2900 | 4.2900 | 3,192 |
| 06 June 2024 | 4.3300 | 4.3300 | 4.2100 | 4.3000 | 4.3000 | 132,680 |
| 05 June 2024 | 4.2400 | 4.3100 | 4.1500 | 4.3100 | 4.3100 | 638,728 |
| 04 June 2024 | 4.3600 | 4.3600 | 4.2500 | 4.2500 | 4.2500 | 507,986 |
| 03 June 2024 | 4.4800 | 4.4900 | 4.3500 | 4.3800 | 4.3800 | 125,763 |
| 31 May 2024 | 4.4300 | 4.4600 | 4.3200 | 4.4600 | 4.4600 | 215,360 |
| 30 May 2024 | 4.5300 | 4.5300 | 4.3300 | 4.4000 | 4.4000 | 872,852 |
| 29 May 2024 | 4.5000 | 4.7200 | 4.5000 | 4.5300 | 4.5300 | 684,132 |
| 28 May 2024 | 4.3300 | 4.5200 | 4.3300 | 4.3700 | 4.3700 | 204,298 |
| 27 May 2024 | 4.3500 | 4.4300 | 4.2800 | 4.4200 | 4.4200 | 100,279 |
| 24 May 2024 | 4.3000 | 4.3400 | 4.2700 | 4.3300 | 4.3300 | 36,639 |
| 23 May 2024 | 4.2800 | 4.3500 | 4.2400 | 4.3500 | 4.3500 | 67,580 |
| 22 May 2024 | 4.3400 | 4.3600 | 4.2900 | 4.2900 | 4.2900 | 88,197 |
| 21 May 2024 | 4.3600 | 4.3600 | 4.2900 | 4.3400 | 4.3400 | 507,448 |
| 20 May 2024 | 4.3700 | 4.3900 | 4.3100 | 4.3300 | 4.3300 | 106,038 |
| 17 May 2024 | 4.4000 | 4.4000 | 4.2500 | 4.3300 | 4.3300 | 155,522 |
| 16 May 2024 | 4.4500 | 4.4500 | 4.3600 | 4.4300 | 4.4300 | 53,261 |
| 15 May 2024 | 4.4500 | 4.4500 | 4.3900 | 4.4200 | 4.4200 | 54,709 |
| 14 May 2024 | 4.4000 | 4.4500 | 4.4000 | 4.4500 | 4.4500 | 47,459 |
| 13 May 2024 | 4.4000 | 4.4300 | 4.3900 | 4.4200 | 4.4200 | 63,385 |
| 10 May 2024 | 4.4500 | 4.4600 | 4.3900 | 4.4100 | 4.4100 | 111,758 |
| 09 May 2024 | 4.5500 | 4.5800 | 4.4100 | 4.4200 | 4.4200 | 138,599 |
| 08 May 2024 | 4.5000 | 4.5900 | 4.5000 | 4.5500 | 4.5500 | 562,877 |
| 07 May 2024 | 4.4000 | 4.5200 | 4.3800 | 4.5000 | 4.5000 | 354,753 |
| 06 May 2024 | 4.6100 | 4.6100 | 4.3100 | 4.4100 | 4.4100 | 510,009 |
| 03 May 2024 | 4.5200 | 4.6400 | 4.5200 | 4.6200 | 4.6200 | 58,069 |
| 02 May 2024 | 4.5500 | 4.6100 | 4.5200 | 4.5200 | 4.5200 | 52,432 |
| 01 May 2024 | 4.5400 | 4.5900 | 4.4800 | 4.5500 | 4.5500 | 71,062 |
| 30 Apr 2024 | 4.6800 | 4.6800 | 4.5500 | 4.5800 | 4.5800 | 108,819 |
| 29 Apr 2024 | 4.7000 | 4.7000 | 4.6200 | 4.6400 | 4.6400 | 97,875 |
| 26 Apr 2024 | 4.7400 | 4.7400 | 4.6000 | 4.6100 | 4.6100 | 82,497 |
| 24 Apr 2024 | 4.6100 | 4.7100 | 4.6100 | 4.6300 | 4.6300 | 237,281 |
| 23 Apr 2024 | 4.6800 | 4.7000 | 4.5400 | 4.5400 | 4.5400 | 72,150 |
| 22 Apr 2024 | 4.6000 | 4.6800 | 4.5400 | 4.6200 | 4.6200 | 69,248 |
| 19 Apr 2024 | 4.5700 | 4.6700 | 4.5550 | 4.6500 | 4.6500 | 139,131 |
| 18 Apr 2024 | 4.5500 | 4.6100 | 4.5400 | 4.6100 | 4.6100 | 76,707 |
| 17 Apr 2024 | 4.5900 | 4.6100 | 4.5200 | 4.5700 | 4.5700 | 60,688 |
| 16 Apr 2024 | 4.7600 | 4.7800 | 4.5600 | 4.5600 | 4.5600 | 99,745 |
| 15 Apr 2024 | 4.7000 | 4.7550 | 4.6100 | 4.7200 | 4.7200 | 254,984 |
| 12 Apr 2024 | 4.5800 | 4.7300 | 4.5800 | 4.7200 | 4.7200 | 68,843 |
| 11 Apr 2024 | 4.6800 | 4.6800 | 4.5500 | 4.6300 | 4.6300 | 107,488 |
| 10 Apr 2024 | 4.7200 | 4.7300 | 4.6600 | 4.6900 | 4.6900 | 67,595 |
| 09 Apr 2024 | 4.6300 | 4.7100 | 4.6100 | 4.6700 | 4.6700 | 56,966 |
| 08 Apr 2024 | 4.5400 | 4.6800 | 4.5400 | 4.6600 | 4.6600 | 58,466 |
| 05 Apr 2024 | 4.5500 | 4.5900 | 4.5000 | 4.5700 | 4.5700 | 107,112 |
| 04 Apr 2024 | 4.5500 | 4.5600 | 4.4600 | 4.5500 | 4.5500 | 217,035 |
| 03 Apr 2024 | 4.7400 | 4.7900 | 4.4700 | 4.4800 | 4.4800 | 57,069 |
| 02 Apr 2024 | 4.8100 | 4.9000 | 4.7100 | 4.7200 | 4.7200 | 176,407 |
| 28 Mar 2024 | 4.6500 | 4.8100 | 4.6100 | 4.8100 | 4.8100 | 147,789 |
| 27 Mar 2024 | 4.5900 | 4.6000 | 4.4600 | 4.6000 | 4.6000 | 110,217 |
| 27 Mar 2024 | 0.046 Dividend | |||||
| 26 Mar 2024 | 4.5800 | 4.6500 | 4.4500 | 4.5900 | 4.5440 | 150,884 |
| 25 Mar 2024 | 4.5200 | 4.6400 | 4.5200 | 4.6000 | 4.5539 | 279,212 |
| 22 Mar 2024 | 4.5000 | 4.5100 | 4.4200 | 4.4500 | 4.4054 | 44,553 |
| 21 Mar 2024 | 4.4400 | 4.5000 | 4.4000 | 4.4400 | 4.3955 | 70,267 |
| 20 Mar 2024 | 4.5600 | 4.5600 | 4.4200 | 4.4200 | 4.3757 | 52,984 |
| 19 Mar 2024 | 4.4600 | 4.5250 | 4.3600 | 4.5000 | 4.4549 | 137,586 |
| 18 Mar 2024 | 4.4100 | 4.4300 | 4.3200 | 4.4000 | 4.3559 | 92,613 |
| 15 Mar 2024 | 4.4000 | 4.4500 | 4.2900 | 4.4100 | 4.3658 | 207,831 |
| 14 Mar 2024 | 4.4600 | 4.4600 | 4.3600 | 4.3700 | 4.3262 | 192,060 |
| 13 Mar 2024 | 4.4100 | 4.4600 | 4.2000 | 4.4200 | 4.3757 | 281,364 |
| 12 Mar 2024 | 4.5000 | 4.5400 | 4.3600 | 4.4200 | 4.3757 | 200,519 |
| 11 Mar 2024 | 4.5500 | 4.5800 | 4.4700 | 4.5200 | 4.4747 | 236,390 |
| 08 Mar 2024 | 4.5500 | 4.6500 | 4.5400 | 4.5800 | 4.5341 | 154,956 |
| 07 Mar 2024 | 4.5000 | 4.6300 | 4.4300 | 4.5700 | 4.5242 | 932,459 |
| 06 Mar 2024 | 4.4900 | 4.5700 | 4.4600 | 4.5000 | 4.4549 | 832,556 |
| 05 Mar 2024 | 4.6500 | 4.6700 | 4.4700 | 4.5500 | 4.5044 | 248,966 |
| 04 Mar 2024 | 4.7500 | 4.8100 | 4.6600 | 4.6800 | 4.6331 | 292,636 |
| 01 Mar 2024 | 4.9000 | 4.9000 | 4.7400 | 4.7500 | 4.7024 | 179,269 |
| 29 Feb 2024 | 4.8200 | 4.9000 | 4.7100 | 4.9000 | 4.8509 | 139,994 |
| 28 Feb 2024 | 4.8500 | 4.9000 | 4.7200 | 4.8300 | 4.7816 | 165,449 |
| 27 Feb 2024 | 4.8900 | 4.8900 | 4.4500 | 4.8500 | 4.8014 | 382,367 |
| 26 Feb 2024 | 5.0100 | 5.1300 | 4.7000 | 4.9100 | 4.8608 | 546,820 |
| 23 Feb 2024 | 5.3300 | 5.3500 | 4.9300 | 5.0500 | 4.9994 | 434,049 |
| 22 Feb 2024 | 5.2600 | 5.4200 | 5.2500 | 5.3300 | 5.2766 | 203,233 |
| 21 Feb 2024 | 5.2500 | 5.3300 | 5.2500 | 5.2700 | 5.2172 | 45,767 |
| 20 Feb 2024 | 5.3500 | 5.3800 | 5.2300 | 5.3000 | 5.2469 | 177,092 |
| 19 Feb 2024 | 5.2800 | 5.3850 | 5.2000 | 5.3300 | 5.2766 | 156,841 |
| 16 Feb 2024 | 5.1900 | 5.2500 | 5.1000 | 5.1900 | 5.1380 | 121,854 |
| 15 Feb 2024 | 5.2000 | 5.3100 | 5.0300 | 5.1500 | 5.0984 | 607,081 |
| 14 Feb 2024 | 4.8400 | 5.2200 | 4.7700 | 5.1600 | 5.1083 | 446,664 |
| 13 Feb 2024 | 4.7900 | 4.8700 | 4.7800 | 4.8700 | 4.8212 | 44,186 |
| 12 Feb 2024 | 4.8000 | 4.9000 | 4.8000 | 4.8900 | 4.8410 | 47,168 |
| 09 Feb 2024 | 4.7400 | 4.8800 | 4.6900 | 4.8400 | 4.7915 | 32,123 |
| 08 Feb 2024 | 4.8900 | 4.8900 | 4.6500 | 4.7100 | 4.6628 | 90,743 |
| 07 Feb 2024 | 4.8000 | 4.8400 | 4.7500 | 4.8000 | 4.7519 | 33,674 |
| 06 Feb 2024 | 4.8400 | 4.9600 | 4.7500 | 4.7500 | 4.7024 | 57,893 |
| 05 Feb 2024 | 4.7700 | 4.8900 | 4.7500 | 4.8700 | 4.8212 | 98,610 |
| 02 Feb 2024 | 4.9000 | 4.9000 | 4.7700 | 4.7700 | 4.7222 | 72,994 |
| 01 Feb 2024 | 4.8600 | 4.8600 | 4.7500 | 4.8000 | 4.7519 | 71,132 |
| 31 Jan 2024 | 4.8400 | 4.9300 | 4.8400 | 4.8800 | 4.8311 | 175,970 |
| 30 Jan 2024 | 4.7900 | 4.8700 | 4.7500 | 4.8400 | 4.7915 | 309,810 |
| 29 Jan 2024 | 4.7300 | 4.8000 | 4.7000 | 4.7500 | 4.7024 | 79,449 |
| 25 Jan 2024 | 4.7500 | 4.7500 | 4.6900 | 4.7400 | 4.6925 | 18,164 |
| 24 Jan 2024 | 4.7400 | 4.7500 | 4.6900 | 4.7200 | 4.6727 | 387,935 |
| 23 Jan 2024 | 4.7300 | 4.8000 | 4.6800 | 4.7400 | 4.6925 | 74,553 |
| 22 Jan 2024 | 4.6900 | 4.7200 | 4.6400 | 4.6900 | 4.6430 | 155,080 |
| 19 Jan 2024 | 4.7500 | 4.7500 | 4.6900 | 4.7200 | 4.6727 | 26,014 |
| 18 Jan 2024 | 4.7300 | 4.7300 | 4.6900 | 4.7000 | 4.6529 | 43,689 |
| 17 Jan 2024 | 4.7600 | 4.7600 | 4.6900 | 4.6900 | 4.6430 | 158,956 |
| *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.