Ingenia Communities Group (ASX:INA)
Australia · Delayed Price · Currency is AUD 4.500
+0.020 (0.45%)
Sep 25, 2026, 4:10 PM AEST
Ingenia Communities Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.47 | 4.50 | 4.40 | 4.50 | 4.50 | 0.45% | 1,690,524 |
| Sep 24, 2026 | 4.46 | 4.55 | 4.43 | 4.48 | 4.48 | -2.18% | 1,944,666 |
| Sep 23, 2026 | 4.57 | 4.60 | 4.52 | 4.58 | 4.58 | -0.43% | 2,595,351 |
| Sep 22, 2026 | 4.40 | 4.63 | 4.39 | 4.60 | 4.60 | 5.75% | 1,828,274 |
| Sep 21, 2026 | 4.40 | 4.53 | 4.24 | 4.35 | 4.35 | 0.69% | 2,963,237 |
| Sep 18, 2026 | 4.19 | 4.32 | 4.18 | 4.32 | 4.32 | 3.60% | 3,905,158 |
| Sep 17, 2026 | 4.12 | 4.18 | 4.10 | 4.17 | 4.17 | 2.46% | 2,535,275 |
| Sep 16, 2026 | 4.05 | 4.09 | 4.02 | 4.07 | 4.07 | 0.74% | 1,942,909 |
| Sep 15, 2026 | 4.06 | 4.10 | 3.99 | 4.04 | 4.04 | 0.75% | 1,640,095 |
| Sep 14, 2026 | 3.94 | 4.03 | 3.93 | 4.01 | 4.01 | 1.01% | 2,414,906 |
| Sep 11, 2026 | 3.86 | 4.00 | 3.83 | 3.97 | 3.97 | 3.12% | 2,603,344 |
| Sep 10, 2026 | 4.00 | 4.04 | 3.85 | 3.85 | 3.85 | -3.75% | 2,694,502 |
| Sep 9, 2026 | 4.20 | 4.27 | 4.00 | 4.00 | 4.00 | -4.76% | 4,482,409 |
| Sep 8, 2026 | 4.20 | 4.26 | 4.10 | 4.20 | 4.20 | 0.24% | 2,558,247 |
| Sep 7, 2026 | 3.96 | 4.39 | 3.93 | 4.19 | 4.19 | 14.79% | 4,054,659 |
| 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 |