Ingenia Communities Group (ASX:INA)
Australia · Delayed Price · Currency is AUD 3.650
+0.020 (0.55%)
Sep 4, 2026, 4:11 PM AEST
Ingenia Communities Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.66 | 3.76 | 3.64 | 3.65 | 3.65 | 0.55% | 1,990,908 |
| Sep 3, 2026 | 3.60 | 3.65 | 3.57 | 3.63 | 3.63 | 0.83% | 1,296,248 |
| Sep 2, 2026 | 3.54 | 3.61 | 3.49 | 3.60 | 3.60 | 0.84% | 1,995,668 |
| Sep 1, 2026 | 3.62 | 3.66 | 3.53 | 3.57 | 3.57 | -2.46% | 2,602,364 |
| Aug 31, 2026 | 3.70 | 3.72 | 3.63 | 3.66 | 3.66 | -0.81% | 3,648,463 |
| Aug 28, 2026 | 3.77 | 3.77 | 3.62 | 3.69 | 3.69 | -2.95% | 3,147,823 |
| Aug 27, 2026 | 3.97 | 3.98 | 3.81 | 3.85 | 3.80 | -3.51% | 2,651,418 |
| Aug 26, 2026 | 4.23 | 4.36 | 3.77 | 3.99 | 3.94 | -6.34% | 6,139,302 |
| Aug 21, 2026 | 4.23 | 4.34 | 4.23 | 4.26 | 4.21 | 0.24% | 820,371 |
| Aug 20, 2026 | 4.20 | 4.26 | 4.17 | 4.25 | 4.20 | 1.67% | 546,081 |
| Aug 19, 2026 | 4.30 | 4.30 | 4.13 | 4.18 | 4.13 | -0.71% | 522,777 |
| Aug 18, 2026 | 4.14 | 4.28 | 4.14 | 4.21 | 4.16 | -0.71% | 2,695,264 |
| Aug 17, 2026 | 4.34 | 4.39 | 4.21 | 4.24 | 4.19 | -1.17% | 546,287 |
| Aug 14, 2026 | 4.46 | 4.46 | 4.29 | 4.29 | 4.24 | -0.92% | 354,059 |
| Aug 13, 2026 | 4.22 | 4.33 | 4.22 | 4.33 | 4.28 | 1.64% | 490,118 |
| Aug 12, 2026 | 4.35 | 4.35 | 4.25 | 4.26 | 4.21 | -1.16% | 288,310 |
| Aug 11, 2026 | 4.40 | 4.42 | 4.28 | 4.31 | 4.26 | -2.71% | 544,252 |
| Aug 10, 2026 | 4.44 | 4.46 | 4.37 | 4.43 | 4.37 | -1.12% | 479,150 |
| Aug 7, 2026 | 4.48 | 4.56 | 4.30 | 4.48 | 4.42 | -0.44% | 637,332 |
| Aug 6, 2026 | 4.47 | 4.59 | 4.44 | 4.50 | 4.44 | 0.45% | 1,125,617 |
| Aug 5, 2026 | 4.35 | 4.48 | 4.35 | 4.48 | 4.42 | 0.90% | 835,403 |
| Aug 4, 2026 | 4.35 | 4.44 | 4.34 | 4.44 | 4.38 | 2.07% | 428,072 |
| Aug 3, 2026 | 4.34 | 4.37 | 4.30 | 4.35 | 4.30 | -0.46% | 424,492 |
| Jul 31, 2026 | 4.40 | 4.40 | 4.32 | 4.37 | 4.32 | 1.39% | 589,637 |
| Jul 30, 2026 | 4.37 | 4.39 | 4.30 | 4.31 | 4.26 | -2.27% | 534,258 |
| Jul 29, 2026 | 4.55 | 4.62 | 4.39 | 4.41 | 4.36 | 1.61% | 595,959 |
| Jul 28, 2026 | 4.23 | 4.37 | 4.23 | 4.34 | 4.29 | 1.64% | 385,405 |
| Jul 27, 2026 | 4.33 | 4.39 | 4.20 | 4.27 | 4.22 | 1.67% | 628,557 |
| Jul 24, 2026 | 4.21 | 4.23 | 4.17 | 4.20 | 4.15 | -1.18% | 558,390 |
| Jul 23, 2026 | 4.25 | 4.33 | 4.23 | 4.25 | 4.20 | 0.24% | 878,973 |
| Jul 22, 2026 | 4.19 | 4.30 | 4.19 | 4.24 | 4.19 | -0.93% | 475,197 |
| Jul 21, 2026 | 4.42 | 4.42 | 4.18 | 4.28 | 4.23 | 0.47% | 687,593 |
| Jul 20, 2026 | 4.35 | 4.36 | 4.23 | 4.26 | 4.21 | -0.70% | 672,589 |
| Jul 17, 2026 | 4.17 | 4.30 | 4.17 | 4.29 | 4.24 | 2.39% | 473,245 |
| Jul 16, 2026 | 4.19 | 4.24 | 4.13 | 4.19 | 4.14 | 0.96% | 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 | 4.15 | 4.15 | 4.10 | -1.19% | 1,269,913 |
| Jul 13, 2026 | 4.34 | 4.36 | 4.20 | 4.20 | 4.15 | -3.23% | 3,845,487 |
| Jul 10, 2026 | 4.15 | 4.37 | 4.15 | 4.34 | 4.29 | -0.46% | 536,710 |
| Jul 9, 2026 | 4.39 | 4.44 | 4.36 | 4.36 | 4.31 | -1.13% | 800,604 |
| Jul 8, 2026 | 4.45 | 4.45 | 4.33 | 4.41 | 4.36 | 0.23% | 846,874 |
| Jul 7, 2026 | 4.47 | 4.48 | 4.34 | 4.40 | 4.35 | -2.44% | 1,543,959 |
| Jul 6, 2026 | 4.38 | 4.54 | 4.38 | 4.51 | 4.45 | 0.89% | 418,204 |
| Jul 3, 2026 | 4.45 | 4.48 | 4.43 | 4.47 | 4.41 | 1.36% | 435,294 |
| Jul 2, 2026 | 4.40 | 4.47 | 4.39 | 4.41 | 4.36 | -0.68% | 1,138,102 |
| Jul 1, 2026 | 4.41 | 4.47 | 4.38 | 4.44 | 4.38 | 0.45% | 1,259,515 |
| Jun 30, 2026 | 4.55 | 4.66 | 4.42 | 4.42 | 4.36 | -2.00% | 2,120,048 |
| Jun 29, 2026 | 4.38 | 4.52 | 4.38 | 4.51 | 4.45 | 2.97% | 2,140,184 |
| Jun 26, 2026 | 4.32 | 4.42 | 4.28 | 4.38 | 4.33 | 0.46% | 1,344,497 |
| Jun 25, 2026 | 4.32 | 4.39 | 4.29 | 4.36 | 4.31 | 1.87% | 1,400,644 |