Ingenia Communities Group (ASX:INA)
Australia · Delayed Price · Currency is AUD 4.480
-0.020 (-0.44%)
Aug 7, 2026, 4:10 PM AEST
Ingenia Communities Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 4.48 | 4.56 | 4.30 | 4.48 | 4.48 | -0.44% | 637,332 |
| Aug 6, 2026 | 4.47 | 4.59 | 4.44 | 4.50 | 4.50 | 0.45% | 1,125,617 |
| Aug 5, 2026 | 4.35 | 4.48 | 4.35 | 4.48 | 4.48 | 0.90% | 829,735 |
| Aug 4, 2026 | 4.35 | 4.44 | 4.34 | 4.44 | 4.44 | 2.07% | 424,848 |
| Aug 3, 2026 | 4.34 | 4.37 | 4.30 | 4.35 | 4.35 | -0.46% | 424,492 |
| Jul 31, 2026 | 4.40 | 4.40 | 4.32 | 4.37 | 4.37 | 1.39% | 482,522 |
| Jul 30, 2026 | 4.37 | 4.39 | 4.30 | 4.31 | 4.31 | -2.27% | 534,258 |
| Jul 29, 2026 | 4.55 | 4.62 | 4.39 | 4.41 | 4.41 | 1.61% | 595,959 |
| Jul 28, 2026 | 4.23 | 4.37 | 4.23 | 4.34 | 4.34 | 1.64% | 382,305 |
| Jul 27, 2026 | 4.33 | 4.39 | 4.20 | 4.27 | 4.27 | 1.67% | 628,557 |
| Jul 24, 2026 | 4.21 | 4.23 | 4.17 | 4.20 | 4.20 | -1.18% | 558,390 |
| Jul 23, 2026 | 4.25 | 4.33 | 4.23 | 4.25 | 4.25 | 0.24% | 878,973 |
| Jul 22, 2026 | 4.19 | 4.30 | 4.19 | 4.24 | 4.24 | -0.93% | 475,197 |
| Jul 21, 2026 | 4.42 | 4.42 | 4.18 | 4.28 | 4.28 | 0.47% | 687,593 |
| Jul 20, 2026 | 4.35 | 4.36 | 4.23 | 4.26 | 4.26 | -0.70% | 672,589 |
| Jul 17, 2026 | 4.17 | 4.30 | 4.17 | 4.29 | 4.29 | 2.39% | 473,245 |
| Jul 16, 2026 | 4.19 | 4.24 | 4.13 | 4.19 | 4.19 | 0.96% | 1,219,107 |
| Jul 15, 2026 | 4.11 | 4.20 | 4.11 | 4.15 | 4.15 | - | 1,790,116 |
| Jul 14, 2026 | 4.19 | 4.21 | 4.15 | 4.15 | 4.15 | -1.19% | 1,263,058 |
| Jul 13, 2026 | 4.34 | 4.36 | 4.20 | 4.20 | 4.20 | -3.23% | 3,845,487 |
| Jul 10, 2026 | 4.15 | 4.37 | 4.15 | 4.34 | 4.34 | -0.46% | 536,710 |
| Jul 9, 2026 | 4.39 | 4.44 | 4.36 | 4.36 | 4.36 | -1.13% | 800,604 |
| Jul 8, 2026 | 4.45 | 4.45 | 4.33 | 4.41 | 4.41 | 0.23% | 846,874 |
| Jul 7, 2026 | 4.47 | 4.48 | 4.34 | 4.40 | 4.40 | -2.44% | 1,543,959 |
| Jul 6, 2026 | 4.38 | 4.54 | 4.38 | 4.51 | 4.51 | 0.89% | 418,204 |
| Jul 3, 2026 | 4.45 | 4.48 | 4.43 | 4.47 | 4.47 | 1.36% | 435,294 |
| Jul 2, 2026 | 4.40 | 4.47 | 4.39 | 4.41 | 4.41 | -0.68% | 1,138,102 |
| Jul 1, 2026 | 4.41 | 4.47 | 4.38 | 4.44 | 4.44 | 0.45% | 1,259,515 |
| Jun 30, 2026 | 4.55 | 4.66 | 4.42 | 4.42 | 4.42 | -2.00% | 2,120,048 |
| Jun 29, 2026 | 4.38 | 4.52 | 4.38 | 4.51 | 4.51 | 2.97% | 2,140,184 |
| Jun 26, 2026 | 4.32 | 4.42 | 4.28 | 4.38 | 4.38 | 0.46% | 1,344,497 |
| Jun 25, 2026 | 4.32 | 4.39 | 4.29 | 4.36 | 4.36 | 1.87% | 1,395,974 |
| Jun 24, 2026 | 4.32 | 4.39 | 4.25 | 4.28 | 4.28 | 0.71% | 1,934,496 |
| Jun 23, 2026 | 4.30 | 4.31 | 4.23 | 4.25 | 4.25 | 0.47% | 1,720,334 |
| Jun 22, 2026 | 4.19 | 4.26 | 4.15 | 4.23 | 4.23 | 0.71% | 1,093,089 |
| Jun 19, 2026 | 4.25 | 4.25 | 4.13 | 4.20 | 4.20 | 0.96% | 1,019,814 |
| Jun 18, 2026 | 4.24 | 4.24 | 4.15 | 4.16 | 4.16 | -1.65% | 1,204,061 |
| Jun 17, 2026 | 4.23 | 4.28 | 4.17 | 4.23 | 4.23 | - | 1,027,792 |
| Jun 16, 2026 | 4.08 | 4.23 | 4.06 | 4.23 | 4.23 | 0.48% | 1,483,804 |
| Jun 15, 2026 | 4.15 | 4.21 | 4.10 | 4.21 | 4.21 | 2.18% | 1,363,885 |
| Jun 12, 2026 | 4.08 | 4.14 | 4.06 | 4.12 | 4.12 | 1.98% | 1,092,638 |
| Jun 11, 2026 | 3.89 | 4.04 | 3.89 | 4.04 | 4.04 | 2.80% | 1,882,804 |
| Jun 10, 2026 | 3.82 | 3.94 | 3.76 | 3.93 | 3.93 | 3.69% | 1,253,332 |
| Jun 9, 2026 | 3.70 | 3.79 | 3.69 | 3.79 | 3.79 | 1.61% | 771,476 |
| Jun 5, 2026 | 3.81 | 3.89 | 3.71 | 3.73 | 3.73 | -1.32% | 1,320,143 |
| Jun 4, 2026 | 3.92 | 3.93 | 3.74 | 3.78 | 3.78 | -4.06% | 2,119,338 |
| Jun 3, 2026 | 3.81 | 3.99 | 3.77 | 3.94 | 3.94 | 5.35% | 1,534,371 |
| Jun 2, 2026 | 3.73 | 3.80 | 3.64 | 3.74 | 3.74 | -1.84% | 1,557,053 |
| Jun 1, 2026 | 3.83 | 3.90 | 3.73 | 3.81 | 3.81 | -0.26% | 2,527,404 |
| May 29, 2026 | 3.79 | 3.87 | 3.78 | 3.82 | 3.82 | 0.26% | 2,157,870 |