ASX - Delayed Quote
AUD
Ingenia Communities Group (INA.AX)
5.34
+0.03
(+0.56%)
At close: 4:10:26 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
5.40
5.45
5.34
5.34
5.34
6,024,007
Nov 2, 2026
5.40
5.45
5.34
5.34
5.34
6,127,588
Oct 30, 2026
5.34
5.40
5.30
5.31
5.31
4,486,678
Oct 29, 2026
5.27
5.38
5.27
5.36
5.36
5,234,460
Oct 28, 2026
5.26
5.31
5.23
5.26
5.26
8,821,037
Oct 27, 2026
5.03
5.07
5.00
5.01
5.01
4,951,481
Oct 26, 2026
5.10
5.20
4.99
5.00
5.00
4,078,588
Oct 23, 2026
4.74
4.82
4.70
4.76
4.76
1,654,890
Oct 22, 2026
4.55
4.74
4.54
4.71
4.71
3,487,234
Oct 21, 2026
4.69
4.73
4.58
4.58
4.58
2,556,001
Oct 20, 2026
4.21
4.72
4.21
4.65
4.65
4,250,235
Oct 19, 2026
4.15
4.29
4.14
4.24
4.24
2,882,655
Oct 16, 2026
4.15
4.19
3.96
3.96
3.96
4,999,949
Oct 15, 2026
4.35
4.50
3.94
4.05
4.05
4,557,317
Oct 14, 2026
4.76
4.77
4.58
4.58
4.58
2,485,673
Oct 13, 2026
4.82
4.82
4.73
4.75
4.75
1,023,905
Oct 12, 2026
4.76
4.81
4.73
4.76
4.76
924,818
Oct 9, 2026
4.70
4.76
4.66
4.76
4.76
2,161,731
Oct 8, 2026
4.69
4.74
4.67
4.72
4.72
1,627,983
Oct 7, 2026
4.67
4.76
4.63
4.70
4.70
2,518,958
Oct 6, 2026
4.79
4.79
4.64
4.64
4.64
1,837,499
Oct 5, 2026
4.82
4.96
4.78
4.78
4.78
1,879,534
Oct 2, 2026
4.82
4.82
4.67
4.78
4.78
1,635,717
Oct 1, 2026
4.82
4.82
4.68
4.68
4.68
2,881,166
Sep 30, 2026
4.71
4.86
4.69
4.84
4.84
3,083,437
Sep 29, 2026
4.75
4.80
4.60
4.71
4.71
3,055,567
Sep 28, 2026
4.70
4.89
4.60
4.76
4.76
2,873,252
Sep 25, 2026
4.47
4.50
4.39
4.50
4.50
1,690,524
Sep 24, 2026
4.46
4.55
4.43
4.48
4.48
1,944,666
Sep 23, 2026
4.57
4.60
4.52
4.58
4.58
2,595,351
Sep 22, 2026
4.40
4.63
4.39
4.60
4.60
1,828,274
Sep 21, 2026
4.40
4.53
4.24
4.35
4.35
2,963,237
Sep 18, 2026
4.19
4.32
4.18
4.32
4.32
4,576,146
Sep 17, 2026
4.12
4.18
4.09
4.17
4.17
2,535,275
Sep 16, 2026
4.05
4.09
4.02
4.07
4.07
1,942,909
Sep 15, 2026
4.06
4.10
3.98
4.04
4.04
1,640,095
Sep 14, 2026
3.94
4.03
3.92
4.01
4.01
2,414,906
Sep 11, 2026
3.86
3.99
3.83
3.97
3.97
2,603,344
Sep 10, 2026
4.00
4.04
3.85
3.85
3.85
3,505,626
Sep 9, 2026
4.20
4.27
4.00
4.00
4.00
4,482,409
Sep 8, 2026
4.20
4.26
4.10
4.20
4.20
2,558,247
Sep 7, 2026
3.96
4.39
3.93
4.19
4.19
4,290,354
Sep 4, 2026
3.66
3.76
3.64
3.65
3.65
1,990,908
Sep 3, 2026
3.60
3.65
3.57
3.63
3.63
1,296,248
Sep 2, 2026
3.54
3.61
3.49
3.60
3.60
2,001,908
Sep 1, 2026
3.62
3.66
3.53
3.57
3.57
2,607,692
Aug 31, 2026
3.70
3.72
3.63
3.66
3.66
3,648,463
Aug 28, 2026
0.048
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
3.77
3.77
3.62
3.69
3.69
3,147,823
Aug 27, 2026
3.97
3.98
3.81
3.85
3.80
2,651,418
Aug 26, 2026
4.23
4.36
3.77
3.99
3.94
6,139,302
Aug 25, 2026
4.26
4.26
4.26
4.26
4.21
-
Aug 24, 2026
4.26
4.26
4.26
4.26
4.21
-
Aug 21, 2026
4.23
4.34
4.23
4.26
4.21
820,371
Aug 20, 2026
4.20
4.26
4.16
4.25
4.20
546,081
Aug 19, 2026
4.30
4.30
4.13
4.18
4.13
522,777
Aug 18, 2026
4.14
4.28
4.14
4.21
4.16
2,695,264
Aug 17, 2026
4.34
4.39
4.20
4.24
4.19
546,287
Aug 14, 2026
4.46
4.46
4.29
4.29
4.24
354,059
Aug 13, 2026
4.22
4.33
4.22
4.33
4.28
490,118
Aug 12, 2026
4.35
4.35
4.25
4.26
4.21
288,310
Aug 11, 2026
4.40
4.42
4.28
4.31
4.26
544,252
Aug 10, 2026
4.44
4.46
4.37
4.43
4.37
479,150
Aug 7, 2026
4.48
4.56
4.30
4.48
4.42
637,332
Aug 6, 2026
4.47
4.59
4.44
4.50
4.44
1,125,617
Aug 5, 2026
4.35
4.48
4.35
4.48
4.42
835,403
Aug 4, 2026
4.35
4.44
4.34
4.44
4.38
428,072
Aug 3, 2026
4.34
4.37
4.30
4.35
4.30
424,492
Jul 31, 2026
4.40
4.40
4.32
4.37
4.32
589,637
Jul 30, 2026
4.37
4.39
4.30
4.31
4.26
534,258
Jul 29, 2026
4.55
4.62
4.39
4.41
4.36
595,959
Jul 28, 2026
4.23
4.37
4.23
4.34
4.29
385,405
Jul 27, 2026
4.33
4.39
4.20
4.27
4.22
628,557
Jul 24, 2026
4.21
4.23
4.17
4.20
4.15
558,390
Jul 23, 2026
4.25
4.33
4.23
4.25
4.20
878,973
Jul 22, 2026
4.19
4.30
4.19
4.24
4.19
475,197
Jul 21, 2026
4.42
4.42
4.18
4.28
4.23
687,593
Jul 20, 2026
4.35
4.36
4.23
4.26
4.21
672,589
Jul 17, 2026
4.17
4.30
4.17
4.29
4.24
473,245
Jul 16, 2026
4.19
4.24
4.13
4.19
4.14
1,219,107
Jul 15, 2026
4.11
4.20
4.11
4.15
4.10
1,793,216
Jul 14, 2026
4.19
4.21
4.14
4.15
4.10
1,269,913
Jul 13, 2026
4.34
4.36
4.20
4.20
4.15
3,845,487
Jul 10, 2026
4.15
4.37
4.15
4.34
4.29
536,710
Jul 9, 2026
4.39
4.44
4.36
4.36
4.31
800,604
Jul 8, 2026
4.45
4.45
4.32
4.41
4.36
846,874
Jul 7, 2026
4.47
4.48
4.34
4.40
4.35
1,543,959
Jul 6, 2026
4.38
4.54
4.38
4.51
4.45
418,204
Jul 3, 2026
4.45
4.48
4.43
4.47
4.41
435,294
Jul 2, 2026
4.40
4.47
4.39
4.41
4.36
1,138,102
Jul 1, 2026
4.41
4.47
4.38
4.44
4.38
1,259,515
Jun 30, 2026
4.55
4.66
4.42
4.42
4.36
2,120,048
Jun 29, 2026
4.38
4.52
4.38
4.51
4.45
2,140,184
Jun 26, 2026
4.32
4.42
4.28
4.38
4.33
1,344,497
Jun 25, 2026
4.32
4.39
4.29
4.36
4.31
1,400,644
Jun 24, 2026
4.32
4.39
4.25
4.28
4.23
1,934,496
Jun 23, 2026
4.30
4.31
4.23
4.25
4.20
1,720,334
Jun 22, 2026
4.19
4.26
4.14
4.23
4.18
1,093,089
Jun 19, 2026
4.25
4.25
4.13
4.20
4.15
1,019,814
Jun 18, 2026
4.24
4.24
4.14
4.16
4.11
1,212,441
Jun 17, 2026
4.23
4.28
4.17
4.23
4.18
1,027,792
Jun 16, 2026
4.08
4.23
4.06
4.23
4.18
1,483,804
Jun 15, 2026
4.15
4.21
4.09
4.21
4.16
1,363,885
Jun 12, 2026
4.08
4.14
4.06
4.12
4.07
1,092,638
Jun 11, 2026
3.89
4.04
3.89
4.04
3.99
1,882,804
Jun 10, 2026
3.82
3.94
3.76
3.93
3.88
1,253,332
Jun 9, 2026
3.70
3.79
3.68
3.79
3.74
771,476
Jun 5, 2026
3.81
3.89
3.71
3.73
3.68
1,325,029
Jun 4, 2026
3.92
3.93
3.74
3.78
3.73
2,119,338
Jun 3, 2026
3.81
3.99
3.77
3.94
3.89
1,534,371
Jun 2, 2026
3.73
3.80
3.64
3.74
3.69
1,557,053
Jun 1, 2026
3.83
3.89
3.73
3.81
3.76
2,527,404
May 29, 2026
3.79
3.87
3.78
3.82
3.77
2,215,202
May 28, 2026
3.77
3.86
3.77
3.81
3.76
1,040,535
May 27, 2026
3.78
3.87
3.73
3.85
3.80
4,331,824
May 26, 2026
3.73
3.80
3.69
3.77
3.72
1,410,320
May 25, 2026
3.80
3.82
3.72
3.75
3.70
897,438
May 22, 2026
3.92
3.92
3.80
3.83
3.78
1,241,538
May 21, 2026
3.91
3.91
3.82
3.85
3.80
1,290,112
May 20, 2026
3.82
3.88
3.72
3.76
3.71
1,059,303
May 19, 2026
3.82
3.89
3.81
3.86
3.81
647,488
May 18, 2026
3.83
3.84
3.73
3.77
3.72
1,316,615
May 15, 2026
3.83
3.86
3.80
3.84
3.79
709,359
May 14, 2026
3.74
3.80
3.69
3.80
3.75
1,106,591
May 13, 2026
3.80
3.84
3.72
3.80
3.75
725,981
May 12, 2026
3.83
3.83
3.73
3.81
3.76
763,795
May 11, 2026
3.87
3.90
3.84
3.86
3.81
690,035
May 8, 2026
3.90
3.97
3.90
3.91
3.86
662,974
May 7, 2026
4.02
4.06
3.95
4.01
3.96
711,291
May 6, 2026
3.97
4.04
3.94
3.96
3.91
894,389
May 5, 2026
3.93
3.98
3.90
3.98
3.93
593,675
May 4, 2026
3.98
4.05
3.94
3.97
3.92
446,932
May 1, 2026
4.01
4.03
3.96
4.03
3.98
589,925
Apr 30, 2026
3.92
3.99
3.92
3.97
3.92
1,471,660
Apr 29, 2026
4.00
4.02
3.95
3.95
3.90
725,773
Apr 28, 2026
4.04
4.11
3.97
3.98
3.93
947,628
Apr 27, 2026
4.04
4.07
4.00
4.03
3.98
265,901
Apr 24, 2026
4.08
4.11
4.04
4.08
4.03
827,892
Apr 23, 2026
4.07
4.19
4.06
4.09
4.04
917,723
Apr 22, 2026
4.12
4.14
4.07
4.11
4.06
933,750
Apr 21, 2026
4.13
4.18
4.11
4.15
4.10
858,355
Apr 20, 2026
4.25
4.25
4.12
4.13
4.08
522,358
Apr 17, 2026
4.10
4.19
4.10
4.12
4.07
777,460
Apr 16, 2026
4.14
4.14
3.99
4.14
4.09
1,112,700
Apr 15, 2026
4.20
4.31
4.04
4.06
4.01
1,990,482
Apr 14, 2026
4.04
4.08
4.00
4.05
4.00
998,097
Apr 13, 2026
4.05
4.05
3.95
4.01
3.96
858,361
Apr 10, 2026
4.08
4.10
4.02
4.04
3.99
776,170
Apr 9, 2026
4.05
4.08
4.00
4.06
4.01
1,022,358
Apr 8, 2026
4.09
4.10
4.02
4.06
4.01
1,042,356
Apr 7, 2026
4.13
4.23
3.92
3.94
3.89
1,285,460
Apr 2, 2026
4.02
4.06
3.89
3.92
3.87
1,230,439
Apr 1, 2026
4.02
4.05
3.95
4.01
3.96
719,639
Mar 31, 2026
3.92
3.98
3.87
3.98
3.93
1,233,127
Mar 30, 2026
3.80
3.91
3.79
3.91
3.86
1,143,415
Mar 27, 2026
3.87
3.90
3.80
3.86
3.81
889,186
Mar 26, 2026
4.00
4.00
3.85
3.86
3.81
878,335
Mar 25, 2026
3.79
3.97
3.79
3.95
3.90
950,513
Mar 24, 2026
3.92
3.92
3.78
3.78
3.73
921,382
Mar 23, 2026
3.87
3.91
3.76
3.84
3.79
1,010,432
Mar 20, 2026
3.97
4.02
3.86
3.87
3.82
2,249,759
Mar 19, 2026
4.12
4.12
3.96
3.97
3.92
1,493,471
Mar 18, 2026
4.18
4.18
4.11
4.16
4.11
786,042
Mar 17, 2026
4.08
4.16
4.08
4.15
4.10
649,004
Mar 16, 2026
4.06
4.17
4.06
4.12
4.07
726,057
Mar 13, 2026
4.20
4.20
4.08
4.17
4.12
1,023,658
Mar 12, 2026
4.23
4.23
4.08
4.10
4.05
1,253,890
Mar 11, 2026
4.13
4.25
4.09
4.23
4.18
1,263,448
Mar 10, 2026
4.25
4.25
4.13
4.18
4.13
832,538
Mar 9, 2026
4.06
4.20
4.00
4.16
4.11
1,246,500
Mar 6, 2026
4.19
4.35
4.19
4.28
4.23
1,390,365
Mar 5, 2026
4.32
4.40
4.28
4.32
4.27
1,443,792
Mar 4, 2026
4.42
4.52
4.32
4.32
4.27
1,837,201
Mar 3, 2026
4.49
4.73
4.40
4.51
4.45
620,265
Mar 2, 2026
4.49
4.55
4.43
4.49
4.43
628,608
Feb 27, 2026
0.048
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
4.81
4.81
4.56
4.56
4.50
1,634,401
Feb 26, 2026
4.52
4.64
4.41
4.62
4.51
1,173,873
Feb 25, 2026
4.35
4.44
4.20
4.44
4.34
1,386,884
Feb 24, 2026
4.42
4.58
4.25
4.35
4.25
2,988,622
Feb 23, 2026
4.56
4.56
4.45
4.51
4.41
1,654,175
Feb 20, 2026
4.44
4.57
4.42
4.56
4.46
766,962
Feb 19, 2026
4.61
4.61
4.46
4.54
4.44
1,099,097
Feb 18, 2026
4.58
4.63
4.52
4.60
4.50
536,175
Feb 17, 2026
4.41
4.50
4.41
4.46
4.36
1,863,305
Feb 16, 2026
4.49
4.50
4.41
4.47
4.37
444,740
Feb 13, 2026
4.50
4.55
4.41
4.43
4.33
853,937
Feb 12, 2026
4.70
4.81
4.48
4.51
4.41
896,106
Feb 11, 2026
4.62
4.66
4.58
4.64
4.53
1,263,906
Feb 10, 2026
4.75
4.75
4.61
4.63
4.52
763,947
Feb 9, 2026
4.61
4.72
4.61
4.65
4.54
775,627
Feb 6, 2026
4.67
4.72
4.56
4.56
4.46
1,870,076
Feb 5, 2026
4.74
4.75
4.65
4.72
4.61
1,614,334
Feb 4, 2026
4.72
4.72
4.61
4.68
4.57
2,540,060
Feb 3, 2026
4.77
4.77
4.65
4.72
4.61
1,570,724
Feb 2, 2026
4.65
4.74
4.63
4.74
4.63
1,683,751
Jan 30, 2026
4.85
4.85
4.73
4.73
4.62
1,209,175
Jan 29, 2026
5.00
5.00
4.77
4.80
4.69
906,158
Jan 28, 2026
4.90
4.99
4.87
4.91
4.80
1,485,781
Jan 27, 2026
4.98
4.98
4.88
4.90
4.79
956,716
Jan 23, 2026
5.00
5.01
4.92
4.96
4.85
897,678
Jan 22, 2026
4.98
5.01
4.96
5.00
4.89
682,757
Jan 21, 2026
5.04
5.04
4.92
4.98
4.87
482,887
Jan 20, 2026
5.08
5.08
4.98
5.04
4.93
518,255
Jan 19, 2026
5.00
5.09
5.00
5.03
4.92
311,994
Jan 16, 2026
4.92
5.09
4.92
5.05
4.94
770,563
Jan 15, 2026
5.01
5.01
4.90
5.00
4.89
1,238,337
Jan 14, 2026
5.01
5.15
4.97
4.99
4.88
748,977
Jan 13, 2026
5.09
5.16
5.04
5.10
4.98
476,641
Jan 12, 2026
5.23
5.24
5.14
5.18
5.06
340,051
Jan 9, 2026
5.27
5.27
5.15
5.18
5.06
600,217
Jan 8, 2026
5.07
5.13
5.03
5.12
5.00
582,470
Jan 7, 2026
4.90
5.12
4.90
5.06
4.94
445,846
Jan 6, 2026
5.26
5.26
5.05
5.06
4.94
310,127
Jan 5, 2026
5.19
5.23
5.10
5.15
5.03
327,273
Jan 2, 2026
5.20
5.21
5.15
5.20
5.08
222,925
Dec 31, 2025
5.07
5.21
5.07
5.17
5.05
370,948
Dec 30, 2025
5.18
5.23
5.16
5.20
5.08
315,310
Dec 29, 2025
5.15
5.22
5.15
5.17
5.05
271,691
Dec 24, 2025
5.24
5.28
5.18
5.26
5.14
305,985
Dec 23, 2025
5.29
5.31
5.23
5.29
5.17
508,627
Dec 22, 2025
5.34
5.36
5.25
5.29
5.17
923,919
Dec 19, 2025
5.28
5.35
5.28
5.34
5.22
1,393,677
Dec 18, 2025
5.13
5.33
5.12
5.28
5.16
1,951,671
Dec 17, 2025
5.12
5.36
5.03
5.17
5.05
2,190,436
Dec 16, 2025
5.03
5.11
5.03
5.11
4.99
1,662,656
Dec 15, 2025
5.07
5.45
4.97
5.03
4.92
567,784
Dec 12, 2025
5.02
5.19
5.01
5.07
4.95
772,806
Dec 11, 2025
4.95
5.00
4.93
4.96
4.85
1,148,146
Dec 10, 2025
4.92
5.05
4.88
4.95
4.84
1,131,655
Dec 9, 2025
4.80
4.98
4.80
4.89
4.78
2,108,690
Dec 8, 2025
4.80
4.91
4.78
4.86
4.75
1,022,273
Dec 5, 2025
4.90
4.92
4.85
4.87
4.76
1,331,621
Dec 4, 2025
5.05
5.07
4.90
4.90
4.79
823,182
Dec 3, 2025
5.04
5.16
5.03
5.09
4.97
618,504
Dec 2, 2025
5.08
5.14
5.05
5.08
4.96
676,216
Dec 1, 2025
5.19
5.26
5.11
5.11
4.99
596,769
Nov 28, 2025
5.24
5.26
5.16
5.19
5.07
579,021
Nov 27, 2025
5.45
5.45
5.20
5.23
5.11
547,491
Nov 26, 2025
5.33
5.41
5.23
5.23
5.11
3,156,680
Nov 25, 2025
5.26
5.31
5.17
5.21
5.09
561,711
Nov 24, 2025
5.19
5.29
5.19
5.24
5.12
1,187,375
Nov 21, 2025
5.09
5.30
5.08
5.12
5.00
414,168
Nov 20, 2025
5.03
5.21
5.02
5.15
5.03
765,963
Nov 19, 2025
5.12
5.18
5.07
5.10
4.98
859,929
Nov 18, 2025
5.27
5.27
5.10
5.12
5.00
587,681
Nov 17, 2025
5.30
5.34
5.18
5.29
5.17
1,165,070
Nov 14, 2025
5.30
5.40
5.26
5.28
5.16
932,620
Nov 13, 2025
5.55
5.64
5.39
5.39
5.27
708,538
Nov 12, 2025
5.53
5.59
5.47
5.56
5.43
1,251,179
Nov 11, 2025
5.55
5.57
5.44
5.53
5.40
549,873
Nov 10, 2025
5.57
5.57
5.51
5.52
5.39
577,166
Nov 7, 2025
5.61
5.66
5.58
5.60
5.47
298,564
Nov 6, 2025
5.60
5.65
5.57
5.60
5.47
486,854
Nov 5, 2025
5.57
5.65
5.56
5.58
5.45
464,524
Nov 4, 2025
5.63
5.66
5.55
5.56
5.43
316,316
Nov 3, 2025
5.62
5.66
5.57
5.62
5.49
388,544
