Ingenia Communities Group (ASX:INA)
Australia · Delayed Price · Currency is AUD 5.96
+0.04 (0.68%)
Aug 25, 2025, 4:10 PM AEST
Ingenia Communities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.93 | 5.98 | 5.92 | 5.92 | 5.92 | -0.17% | 1,322,307 |
| Aug 21, 2025 | 5.88 | 5.98 | 5.85 | 5.93 | 5.93 | 0.68% | 1,258,602 |
| Aug 20, 2025 | 5.75 | 5.91 | 5.73 | 5.89 | 5.89 | 2.43% | 837,019 |
| Aug 19, 2025 | 5.72 | 5.75 | 5.66 | 5.75 | 5.75 | 0.52% | 489,859 |
| Aug 18, 2025 | 5.68 | 5.72 | 5.67 | 5.72 | 5.72 | 0.18% | 737,233 |
| Aug 15, 2025 | 5.72 | 5.73 | 5.67 | 5.71 | 5.71 | -0.17% | 1,510,682 |
| Aug 14, 2025 | 5.70 | 5.76 | 5.66 | 5.72 | 5.72 | 0.35% | 1,303,332 |
| Aug 13, 2025 | 5.62 | 5.70 | 5.59 | 5.70 | 5.70 | 2.33% | 1,322,503 |
| Aug 12, 2025 | 5.55 | 5.61 | 5.55 | 5.57 | 5.57 | 0.36% | 669,004 |
| Aug 11, 2025 | 5.53 | 5.56 | 5.50 | 5.55 | 5.55 | 0.36% | 781,128 |
| Aug 8, 2025 | 5.65 | 5.65 | 5.50 | 5.53 | 5.53 | -0.36% | 506,497 |
| Aug 7, 2025 | 5.57 | 5.61 | 5.51 | 5.55 | 5.55 | 0.18% | 1,542,620 |
| Aug 6, 2025 | 5.49 | 5.57 | 5.49 | 5.54 | 5.54 | 1.09% | 2,347,837 |
| Aug 5, 2025 | 5.41 | 5.50 | 5.36 | 5.48 | 5.48 | 2.62% | 1,267,081 |
| Aug 4, 2025 | 5.34 | 5.39 | 5.30 | 5.34 | 5.34 | 1.14% | 852,444 |
| Aug 1, 2025 | 5.20 | 5.30 | 5.17 | 5.28 | 5.28 | 0.38% | 1,134,229 |
| Jul 31, 2025 | 5.25 | 5.29 | 5.24 | 5.26 | 5.26 | - | 939,783 |
| Jul 30, 2025 | 5.20 | 5.28 | 5.13 | 5.26 | 5.26 | 1.15% | 1,375,016 |
| Jul 29, 2025 | 5.24 | 5.24 | 5.15 | 5.20 | 5.20 | -1.14% | 577,054 |
| Jul 28, 2025 | 5.25 | 5.27 | 5.15 | 5.26 | 5.26 | 0.19% | 2,144,228 |
| Jul 25, 2025 | 5.25 | 5.28 | 5.19 | 5.25 | 5.25 | 0.19% | 1,600,976 |
| Jul 24, 2025 | 5.28 | 5.38 | 5.24 | 5.24 | 5.24 | -0.76% | 1,262,129 |
| Jul 23, 2025 | 5.26 | 5.30 | 5.23 | 5.28 | 5.28 | 0.38% | 1,309,464 |
| Jul 22, 2025 | 5.22 | 5.26 | 5.17 | 5.26 | 5.26 | 0.77% | 1,240,420 |
| Jul 21, 2025 | 5.24 | 5.37 | 5.09 | 5.22 | 5.22 | -0.57% | 626,597 |
| Jul 18, 2025 | 5.31 | 5.31 | 5.24 | 5.25 | 5.25 | -1.13% | 1,084,473 |
| Jul 17, 2025 | 5.17 | 5.32 | 5.12 | 5.31 | 5.31 | 4.12% | 1,733,197 |
| Jul 16, 2025 | 5.09 | 5.13 | 5.06 | 5.10 | 5.10 | -0.39% | 832,906 |
| Jul 15, 2025 | 5.11 | 5.20 | 5.11 | 5.12 | 5.12 | -0.78% | 1,047,404 |
| Jul 14, 2025 | 5.14 | 5.19 | 5.12 | 5.16 | 5.16 | 0.19% | 1,575,282 |
| Jul 11, 2025 | 5.19 | 5.19 | 5.13 | 5.15 | 5.15 | -0.77% | 1,125,879 |
| Jul 10, 2025 | 5.23 | 5.25 | 5.18 | 5.19 | 5.19 | -0.19% | 1,063,546 |
| Jul 9, 2025 | 5.23 | 5.24 | 5.15 | 5.20 | 5.20 | -0.38% | 1,333,748 |
| Jul 8, 2025 | 5.29 | 5.33 | 5.21 | 5.22 | 5.22 | -0.95% | 1,531,581 |
| Jul 7, 2025 | 5.35 | 5.35 | 5.27 | 5.27 | 5.27 | -1.13% | 1,172,709 |
| Jul 4, 2025 | 5.40 | 5.40 | 5.29 | 5.33 | 5.33 | -0.74% | 1,598,245 |
| Jul 3, 2025 | 5.40 | 5.42 | 5.28 | 5.37 | 5.37 | -0.92% | 1,808,328 |
| Jul 2, 2025 | 5.48 | 5.51 | 5.37 | 5.42 | 5.42 | -1.28% | 2,465,302 |
| Jul 1, 2025 | 5.48 | 5.55 | 5.45 | 5.49 | 5.49 | 0.37% | 1,159,583 |
| Jun 30, 2025 | 5.57 | 5.57 | 5.44 | 5.47 | 5.47 | - | 1,528,568 |
| Jun 27, 2025 | 5.48 | 5.54 | 5.44 | 5.47 | 5.47 | -0.18% | 1,452,972 |
| Jun 26, 2025 | 5.49 | 5.50 | 5.44 | 5.48 | 5.48 | -0.18% | 2,808,300 |
| Jun 25, 2025 | 5.46 | 5.51 | 5.42 | 5.49 | 5.49 | 0.55% | 999,084 |
| Jun 24, 2025 | 5.49 | 5.51 | 5.44 | 5.46 | 5.46 | - | 677,154 |
| Jun 23, 2025 | 5.55 | 5.55 | 5.40 | 5.46 | 5.46 | -1.09% | 1,072,886 |
| Jun 20, 2025 | 5.52 | 5.58 | 5.49 | 5.52 | 5.52 | - | 3,679,834 |
| Jun 19, 2025 | 5.49 | 5.52 | 5.47 | 5.52 | 5.52 | 0.36% | 1,641,041 |
| Jun 18, 2025 | 5.54 | 5.55 | 5.48 | 5.50 | 5.50 | -0.54% | 752,831 |
| Jun 17, 2025 | 5.54 | 5.56 | 5.48 | 5.53 | 5.53 | -0.18% | 896,885 |
| Jun 16, 2025 | 5.53 | 5.58 | 5.47 | 5.54 | 5.54 | 0.18% | 738,712 |