Ingenia Communities Group (ASX:INA)
Australia · Delayed Price · Currency is AUD 4.720
+0.040 (0.85%)
At close: Feb 5, 2026
Ingenia Communities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 4.74 | 4.75 | 4.65 | 4.72 | 4.72 | 0.85% | 1,614,334 |
| Feb 4, 2026 | 4.72 | 4.72 | 4.61 | 4.68 | 4.68 | -0.85% | 2,540,060 |
| Feb 3, 2026 | 4.77 | 4.77 | 4.65 | 4.72 | 4.72 | -0.42% | 1,570,724 |
| Feb 2, 2026 | 4.65 | 4.74 | 4.63 | 4.74 | 4.74 | 0.21% | 1,683,751 |
| Jan 30, 2026 | 4.85 | 4.85 | 4.73 | 4.73 | 4.73 | -1.46% | 1,209,175 |
| Jan 29, 2026 | 5.00 | 5.00 | 4.77 | 4.80 | 4.80 | -2.24% | 902,450 |
| Jan 28, 2026 | 4.90 | 4.99 | 4.87 | 4.91 | 4.91 | 0.20% | 1,485,781 |
| Jan 27, 2026 | 4.98 | 4.98 | 4.88 | 4.90 | 4.90 | -1.21% | 956,716 |
| Jan 23, 2026 | 5.00 | 5.01 | 4.92 | 4.96 | 4.96 | -0.80% | 897,678 |
| Jan 22, 2026 | 4.98 | 5.01 | 4.96 | 5.00 | 5.00 | 0.40% | 682,757 |
| Jan 21, 2026 | 5.04 | 5.04 | 4.92 | 4.98 | 4.98 | -1.19% | 482,887 |
| Jan 20, 2026 | 5.08 | 5.08 | 4.98 | 5.04 | 5.04 | 0.20% | 501,055 |
| Jan 19, 2026 | 5.00 | 5.09 | 5.00 | 5.03 | 5.03 | -0.40% | 311,994 |
| Jan 16, 2026 | 4.92 | 5.09 | 4.92 | 5.05 | 5.05 | 1.00% | 760,653 |
| Jan 15, 2026 | 5.01 | 5.01 | 4.90 | 5.00 | 5.00 | 0.20% | 1,238,337 |
| Jan 14, 2026 | 5.01 | 5.15 | 4.97 | 4.99 | 4.99 | -2.16% | 748,977 |
| Jan 13, 2026 | 5.09 | 5.16 | 5.04 | 5.10 | 5.10 | -1.54% | 476,641 |
| Jan 12, 2026 | 5.23 | 5.24 | 5.14 | 5.18 | 5.18 | - | 340,051 |
| Jan 9, 2026 | 5.27 | 5.27 | 5.15 | 5.18 | 5.18 | 1.17% | 600,217 |
| Jan 8, 2026 | 5.07 | 5.13 | 5.03 | 5.12 | 5.12 | 1.19% | 582,470 |
| Jan 7, 2026 | 4.90 | 5.12 | 4.90 | 5.06 | 5.06 | - | 445,846 |
| Jan 6, 2026 | 5.26 | 5.26 | 5.05 | 5.06 | 5.06 | -1.75% | 310,127 |
| Jan 5, 2026 | 5.19 | 5.23 | 5.10 | 5.15 | 5.15 | -0.96% | 327,273 |
| Jan 2, 2026 | 5.20 | 5.21 | 5.15 | 5.20 | 5.20 | 0.58% | 222,925 |
| Dec 31, 2025 | 5.07 | 5.21 | 5.07 | 5.17 | 5.17 | -0.58% | 370,948 |
| Dec 30, 2025 | 5.18 | 5.23 | 5.16 | 5.20 | 5.20 | 0.58% | 315,310 |
| Dec 29, 2025 | 5.15 | 5.22 | 5.15 | 5.17 | 5.17 | -1.71% | 271,691 |
| Dec 24, 2025 | 5.24 | 5.28 | 5.18 | 5.26 | 5.26 | -0.57% | 305,985 |
| Dec 23, 2025 | 5.29 | 5.31 | 5.23 | 5.29 | 5.29 | - | 508,627 |
| Dec 22, 2025 | 5.34 | 5.36 | 5.25 | 5.29 | 5.29 | -0.94% | 923,919 |
| Dec 19, 2025 | 5.28 | 5.35 | 5.28 | 5.34 | 5.34 | 1.14% | 1,393,677 |
| Dec 18, 2025 | 5.13 | 5.33 | 5.12 | 5.28 | 5.28 | 2.13% | 1,951,671 |
| Dec 17, 2025 | 5.12 | 5.36 | 5.03 | 5.17 | 5.17 | 1.17% | 2,186,716 |
| Dec 16, 2025 | 5.03 | 5.11 | 5.03 | 5.11 | 5.11 | 1.59% | 1,662,656 |
| Dec 15, 2025 | 5.07 | 5.45 | 4.97 | 5.03 | 5.03 | -0.79% | 535,310 |
| Dec 12, 2025 | 5.02 | 5.19 | 5.01 | 5.07 | 5.07 | 2.22% | 772,806 |
| Dec 11, 2025 | 4.95 | 5.00 | 4.93 | 4.96 | 4.96 | 0.20% | 1,148,146 |
| Dec 10, 2025 | 4.92 | 5.05 | 4.88 | 4.95 | 4.95 | 1.23% | 1,131,655 |
| Dec 9, 2025 | 4.80 | 4.98 | 4.80 | 4.89 | 4.89 | 0.62% | 2,102,075 |
| Dec 8, 2025 | 4.80 | 4.91 | 4.78 | 4.86 | 4.86 | -0.21% | 1,022,273 |
| Dec 5, 2025 | 4.90 | 4.92 | 4.85 | 4.87 | 4.87 | -0.61% | 1,331,621 |
| Dec 4, 2025 | 5.05 | 5.07 | 4.90 | 4.90 | 4.90 | -3.73% | 823,182 |
| Dec 3, 2025 | 5.04 | 5.16 | 5.03 | 5.09 | 5.09 | 0.20% | 618,504 |
| Dec 2, 2025 | 5.08 | 5.14 | 5.05 | 5.08 | 5.08 | -0.59% | 676,216 |
| Dec 1, 2025 | 5.19 | 5.27 | 5.11 | 5.11 | 5.11 | -1.54% | 596,769 |
| Nov 28, 2025 | 5.24 | 5.27 | 5.16 | 5.19 | 5.19 | -0.76% | 551,847 |
| Nov 27, 2025 | 5.45 | 5.45 | 5.20 | 5.23 | 5.23 | - | 547,491 |
| Nov 26, 2025 | 5.33 | 5.41 | 5.23 | 5.23 | 5.23 | 0.38% | 3,156,680 |
| Nov 25, 2025 | 5.26 | 5.31 | 5.17 | 5.21 | 5.21 | -0.57% | 561,711 |
| Nov 24, 2025 | 5.19 | 5.29 | 5.19 | 5.24 | 5.24 | 2.34% | 1,126,313 |