Ingenia Communities Group (ASX:INA)
Australia · Delayed Price · Currency is AUD 3.770
-0.070 (-1.82%)
May 18, 2026, 4:10 PM AEST
Ingenia Communities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.83 | 3.84 | 3.75 | 3.76 | - | -2.21% | 213,900 |
| May 15, 2026 | 3.83 | 3.86 | 3.80 | 3.84 | 3.84 | 1.05% | 709,359 |
| May 14, 2026 | 3.74 | 3.80 | 3.69 | 3.80 | 3.80 | - | 1,106,591 |
| May 13, 2026 | 3.80 | 3.84 | 3.73 | 3.80 | 3.80 | -0.26% | 725,981 |
| May 12, 2026 | 3.83 | 3.83 | 3.73 | 3.81 | 3.81 | -1.30% | 763,795 |
| May 11, 2026 | 3.87 | 3.90 | 3.84 | 3.86 | 3.86 | -1.28% | 690,035 |
| May 8, 2026 | 3.90 | 3.97 | 3.90 | 3.91 | 3.91 | -2.49% | 662,974 |
| May 7, 2026 | 4.02 | 4.06 | 3.95 | 4.01 | 4.01 | 1.26% | 711,291 |
| May 6, 2026 | 3.97 | 4.04 | 3.94 | 3.96 | 3.96 | -0.50% | 894,389 |
| May 5, 2026 | 3.93 | 3.98 | 3.90 | 3.98 | 3.98 | 0.25% | 593,675 |
| May 4, 2026 | 3.98 | 4.05 | 3.94 | 3.97 | 3.97 | -1.49% | 446,932 |
| May 1, 2026 | 4.01 | 4.03 | 3.96 | 4.03 | 4.03 | 1.51% | 589,925 |
| Apr 30, 2026 | 3.92 | 3.99 | 3.92 | 3.97 | 3.97 | 0.51% | 1,471,660 |
| Apr 29, 2026 | 4.00 | 4.02 | 3.95 | 3.95 | 3.95 | -0.75% | 725,773 |
| Apr 28, 2026 | 4.04 | 4.11 | 3.97 | 3.98 | 3.98 | -1.24% | 947,628 |
| Apr 27, 2026 | 4.04 | 4.07 | 4.00 | 4.03 | 4.03 | -1.23% | 265,901 |
| Apr 24, 2026 | 4.08 | 4.11 | 4.04 | 4.08 | 4.08 | -0.24% | 827,892 |
| Apr 23, 2026 | 4.07 | 4.19 | 4.06 | 4.09 | 4.09 | -0.49% | 917,723 |
| Apr 22, 2026 | 4.12 | 4.14 | 4.07 | 4.11 | 4.11 | -0.96% | 933,750 |
| Apr 21, 2026 | 4.13 | 4.18 | 4.11 | 4.15 | 4.15 | 0.48% | 858,355 |
| Apr 20, 2026 | 4.25 | 4.25 | 4.12 | 4.13 | 4.13 | 0.24% | 522,358 |
| Apr 17, 2026 | 4.10 | 4.19 | 4.10 | 4.12 | 4.12 | -0.48% | 777,460 |
| Apr 16, 2026 | 4.14 | 4.14 | 3.99 | 4.14 | 4.14 | 1.97% | 1,112,700 |
| Apr 15, 2026 | 4.20 | 4.31 | 4.04 | 4.06 | 4.06 | 0.25% | 1,990,482 |
| Apr 14, 2026 | 4.04 | 4.08 | 4.00 | 4.05 | 4.05 | 1.00% | 998,097 |
| Apr 13, 2026 | 4.05 | 4.05 | 3.95 | 4.01 | 4.01 | -0.74% | 858,361 |
| Apr 10, 2026 | 4.08 | 4.10 | 4.02 | 4.04 | 4.04 | -0.49% | 776,170 |
| Apr 9, 2026 | 4.05 | 4.08 | 4.00 | 4.06 | 4.06 | - | 1,022,358 |
| Apr 8, 2026 | 4.09 | 4.10 | 4.02 | 4.06 | 4.06 | 3.05% | 1,042,356 |
| Apr 7, 2026 | 4.13 | 4.23 | 3.92 | 3.94 | 3.94 | 0.51% | 1,285,460 |
| Apr 2, 2026 | 4.02 | 4.06 | 3.89 | 3.92 | 3.92 | -2.24% | 1,230,439 |
| Apr 1, 2026 | 4.02 | 4.05 | 3.95 | 4.01 | 4.01 | 0.75% | 729,144 |
| Mar 31, 2026 | 3.92 | 3.98 | 3.87 | 3.98 | 3.98 | 1.79% | 1,237,217 |
| Mar 30, 2026 | 3.80 | 3.91 | 3.79 | 3.91 | 3.91 | 1.30% | 1,143,415 |
| Mar 27, 2026 | 3.87 | 3.90 | 3.80 | 3.86 | 3.86 | - | 889,186 |
| Mar 26, 2026 | 4.00 | 4.00 | 3.85 | 3.86 | 3.86 | -2.28% | 878,335 |
| Mar 25, 2026 | 3.79 | 3.97 | 3.79 | 3.95 | 3.95 | 4.50% | 950,513 |
| Mar 24, 2026 | 3.92 | 3.92 | 3.78 | 3.78 | 3.78 | -1.56% | 921,382 |
| Mar 23, 2026 | 3.87 | 3.91 | 3.76 | 3.84 | 3.84 | -0.78% | 1,010,432 |
| Mar 20, 2026 | 3.97 | 4.02 | 3.86 | 3.87 | 3.87 | -2.52% | 2,317,433 |
| Mar 19, 2026 | 4.12 | 4.12 | 3.96 | 3.97 | 3.97 | -4.57% | 1,493,471 |
| Mar 18, 2026 | 4.18 | 4.18 | 4.11 | 4.16 | 4.16 | 0.24% | 786,042 |
| Mar 17, 2026 | 4.08 | 4.16 | 4.08 | 4.15 | 4.15 | 0.73% | 649,004 |
| Mar 16, 2026 | 4.06 | 4.17 | 4.06 | 4.12 | 4.12 | -1.20% | 734,440 |
| Mar 13, 2026 | 4.20 | 4.20 | 4.08 | 4.17 | 4.17 | 1.71% | 1,026,783 |
| Mar 12, 2026 | 4.23 | 4.23 | 4.08 | 4.10 | 4.10 | -3.07% | 1,371,910 |
| Mar 11, 2026 | 4.13 | 4.25 | 4.09 | 4.23 | 4.23 | 1.20% | 1,265,512 |
| Mar 10, 2026 | 4.25 | 4.25 | 4.13 | 4.18 | 4.18 | 0.48% | 832,538 |
| Mar 9, 2026 | 4.06 | 4.20 | 4.00 | 4.16 | 4.16 | -2.80% | 1,246,500 |
| Mar 6, 2026 | 4.19 | 4.35 | 4.19 | 4.28 | 4.28 | -0.93% | 1,390,365 |