Inghams Group Limited (ASX:ING)
Australia · Delayed Price · Currency is AUD 2.640
-0.010 (-0.38%)
Sep 10, 2025, 4:10 PM AEST
Inghams Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 2.66 | 2.67 | 2.62 | 2.64 | 2.64 | -0.38% | 1,730,743 |
| Sep 9, 2025 | 2.67 | 2.70 | 2.65 | 2.65 | 2.65 | -0.38% | 3,312,818 |
| Sep 8, 2025 | 2.70 | 2.70 | 2.65 | 2.66 | 2.66 | -0.37% | 3,021,632 |
| Sep 5, 2025 | 2.70 | 2.73 | 2.67 | 2.67 | 2.67 | -0.74% | 3,305,068 |
| Sep 4, 2025 | 2.66 | 2.72 | 2.66 | 2.69 | 2.69 | 0.37% | 2,429,591 |
| Sep 3, 2025 | 2.75 | 2.78 | 2.68 | 2.68 | 2.68 | -2.90% | 4,314,133 |
| Sep 2, 2025 | 2.76 | 2.78 | 2.75 | 2.76 | 2.76 | - | 2,002,505 |
| Sep 1, 2025 | 2.73 | 2.79 | 2.72 | 2.76 | 2.76 | 1.85% | 2,282,245 |
| Aug 29, 2025 | 2.73 | 2.74 | 2.71 | 2.71 | 2.71 | - | 2,161,679 |
| Aug 28, 2025 | 2.79 | 2.80 | 2.70 | 2.71 | 2.71 | -2.17% | 3,901,698 |
| Aug 27, 2025 | 2.76 | 2.80 | 2.76 | 2.77 | 2.77 | 0.73% | 3,854,645 |
| Aug 26, 2025 | 2.83 | 2.85 | 2.75 | 2.75 | 2.75 | -2.14% | 7,266,226 |
| Aug 25, 2025 | 2.86 | 2.88 | 2.80 | 2.81 | 2.81 | -0.71% | 8,092,650 |
| Aug 22, 2025 | 3.14 | 3.22 | 2.78 | 2.83 | 2.83 | -20.28% | 19,222,965 |
| Aug 21, 2025 | 3.52 | 3.56 | 3.50 | 3.55 | 3.55 | 1.43% | 1,086,846 |
| Aug 20, 2025 | 3.51 | 3.55 | 3.49 | 3.50 | 3.50 | - | 1,503,300 |
| Aug 19, 2025 | 3.52 | 3.52 | 3.48 | 3.50 | 3.50 | -0.85% | 1,025,222 |
| Aug 18, 2025 | 3.52 | 3.55 | 3.50 | 3.53 | 3.53 | - | 1,562,115 |
| Aug 15, 2025 | 3.49 | 3.53 | 3.47 | 3.53 | 3.53 | 1.15% | 527,545 |
| Aug 14, 2025 | 3.47 | 3.51 | 3.45 | 3.49 | 3.49 | 1.16% | 1,224,619 |
| Aug 13, 2025 | 3.41 | 3.45 | 3.37 | 3.45 | 3.45 | 2.07% | 1,001,971 |
| Aug 12, 2025 | 3.36 | 3.41 | 3.36 | 3.38 | 3.38 | 0.30% | 968,421 |
| Aug 11, 2025 | 3.38 | 3.38 | 3.33 | 3.37 | 3.37 | -0.30% | 2,043,511 |
| Aug 8, 2025 | 3.38 | 3.39 | 3.36 | 3.38 | 3.38 | -0.29% | 1,117,099 |
| Aug 7, 2025 | 3.38 | 3.40 | 3.37 | 3.39 | 3.39 | - | 1,267,226 |
| Aug 6, 2025 | 3.39 | 3.41 | 3.37 | 3.39 | 3.39 | - | 1,296,057 |
| Aug 5, 2025 | 3.40 | 3.42 | 3.37 | 3.39 | 3.39 | -0.29% | 1,191,676 |
| Aug 4, 2025 | 3.41 | 3.43 | 3.39 | 3.40 | 3.40 | -0.58% | 868,039 |
| Aug 1, 2025 | 3.44 | 3.45 | 3.40 | 3.42 | 3.42 | -1.16% | 1,033,961 |
| Jul 31, 2025 | 3.47 | 3.48 | 3.45 | 3.46 | 3.46 | -0.57% | 728,998 |
| Jul 30, 2025 | 3.46 | 3.49 | 3.44 | 3.48 | 3.48 | 0.29% | 2,368,216 |
| Jul 29, 2025 | 3.46 | 3.48 | 3.43 | 3.47 | 3.47 | 0.29% | 777,298 |
| Jul 28, 2025 | 3.46 | 3.49 | 3.44 | 3.46 | 3.46 | 0.29% | 1,305,764 |
| Jul 25, 2025 | 3.48 | 3.49 | 3.43 | 3.45 | 3.45 | -0.86% | 1,120,485 |
| Jul 24, 2025 | 3.52 | 3.55 | 3.46 | 3.48 | 3.48 | -0.85% | 1,488,584 |
| Jul 23, 2025 | 3.52 | 3.54 | 3.48 | 3.51 | 3.51 | 0.29% | 9,516,024 |
| Jul 22, 2025 | 3.56 | 3.59 | 3.49 | 3.50 | 3.50 | -1.96% | 1,289,948 |
| Jul 21, 2025 | 3.60 | 3.60 | 3.57 | 3.57 | 3.57 | -1.11% | 1,316,441 |
| Jul 18, 2025 | 3.58 | 3.61 | 3.56 | 3.61 | 3.61 | 1.12% | 957,469 |
| Jul 17, 2025 | 3.60 | 3.63 | 3.56 | 3.57 | 3.57 | -0.56% | 1,006,311 |
| Jul 16, 2025 | 3.61 | 3.62 | 3.58 | 3.59 | 3.59 | -0.83% | 655,821 |
| Jul 15, 2025 | 3.61 | 3.65 | 3.58 | 3.62 | 3.62 | 0.28% | 1,014,935 |
| Jul 14, 2025 | 3.56 | 3.61 | 3.56 | 3.61 | 3.61 | 0.84% | 457,217 |
| Jul 11, 2025 | 3.62 | 3.62 | 3.56 | 3.58 | 3.58 | -0.56% | 534,601 |
| Jul 10, 2025 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | 0.84% | 694,526 |
| Jul 9, 2025 | 3.54 | 3.63 | 3.53 | 3.57 | 3.57 | 0.85% | 1,373,147 |
| Jul 8, 2025 | 3.58 | 3.59 | 3.51 | 3.54 | 3.54 | -0.28% | 893,807 |
| Jul 7, 2025 | 3.60 | 3.60 | 3.51 | 3.55 | 3.55 | 0.28% | 937,328 |
| Jul 4, 2025 | 3.60 | 3.60 | 3.52 | 3.54 | 3.54 | 0.28% | 534,220 |
| Jul 3, 2025 | 3.55 | 3.57 | 3.49 | 3.53 | 3.53 | -1.12% | 1,167,201 |