Inghams Group Limited (ASX:ING)
Australia · Delayed Price · Currency is AUD 3.380
-0.010 (-0.29%)
Aug 8, 2025, 4:10 PM AEST
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3.38 | 3.39 | 3.36 | 3.38 | 3.38 | -0.29% | 844,411 |
| 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 |
| Jul 2, 2025 | 3.59 | 3.62 | 3.56 | 3.57 | 3.57 | - | 1,056,369 |
| Jul 1, 2025 | 3.55 | 3.60 | 3.54 | 3.57 | 3.57 | 0.56% | 836,296 |
| Jun 30, 2025 | 3.57 | 3.57 | 3.52 | 3.55 | 3.55 | - | 1,162,475 |
| Jun 27, 2025 | 3.59 | 3.61 | 3.55 | 3.55 | 3.55 | -0.56% | 2,580,981 |
| Jun 26, 2025 | 3.58 | 3.59 | 3.55 | 3.57 | 3.57 | -0.56% | 586,491 |
| Jun 25, 2025 | 3.64 | 3.64 | 3.57 | 3.59 | 3.59 | -0.83% | 860,329 |
| Jun 24, 2025 | 3.66 | 3.66 | 3.61 | 3.62 | 3.62 | 1.12% | 706,114 |
| Jun 23, 2025 | 3.66 | 3.66 | 3.57 | 3.58 | 3.58 | -1.10% | 726,759 |
| Jun 20, 2025 | 3.62 | 3.66 | 3.60 | 3.62 | 3.62 | - | 921,384 |
| Jun 19, 2025 | 3.76 | 3.76 | 3.58 | 3.62 | 3.62 | -3.72% | 1,376,276 |
| Jun 18, 2025 | 3.81 | 3.81 | 3.74 | 3.76 | 3.76 | -0.27% | 887,638 |
| Jun 17, 2025 | 3.82 | 3.83 | 3.75 | 3.77 | 3.77 | -1.31% | 943,996 |
| Jun 16, 2025 | 3.84 | 3.84 | 3.77 | 3.82 | 3.82 | -0.26% | 926,244 |
| Jun 13, 2025 | 3.90 | 3.90 | 3.82 | 3.83 | 3.83 | -0.52% | 768,583 |
| Jun 12, 2025 | 3.85 | 3.85 | 3.80 | 3.85 | 3.85 | 0.79% | 919,755 |
| Jun 11, 2025 | 3.77 | 3.86 | 3.76 | 3.82 | 3.82 | 1.60% | 927,949 |
| Jun 10, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 0.27% | 1,059,530 |
| Jun 6, 2025 | 3.77 | 3.77 | 3.73 | 3.75 | 3.75 | -0.53% | 685,502 |
| Jun 5, 2025 | 3.78 | 3.80 | 3.75 | 3.77 | 3.77 | - | 1,170,930 |
| Jun 4, 2025 | 3.82 | 3.84 | 3.77 | 3.77 | 3.77 | -0.26% | 1,614,832 |
| Jun 3, 2025 | 3.77 | 3.80 | 3.76 | 3.78 | 3.78 | 0.80% | 1,126,462 |
| Jun 2, 2025 | 3.76 | 3.77 | 3.74 | 3.75 | 3.75 | - | 886,005 |
| May 30, 2025 | 3.78 | 3.80 | 3.75 | 3.75 | 3.75 | -1.06% | 1,897,149 |