Inghams Group Limited (ASX:ING)
Australia · Delayed Price · Currency is AUD 1.960
0.00 (0.00%)
May 20, 2026, 12:46 PM AEST
Inghams Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.93 | 1.96 | 1.93 | 1.95 | - | 1.67% | 2,021,866 |
| May 18, 2026 | 1.95 | 1.95 | 1.90 | 1.92 | 1.92 | -1.79% | 2,016,913 |
| May 15, 2026 | 1.93 | 1.97 | 1.92 | 1.96 | 1.96 | 1.82% | 2,791,084 |
| May 14, 2026 | 1.95 | 1.95 | 1.89 | 1.92 | 1.92 | -0.78% | 2,265,087 |
| May 13, 2026 | 1.94 | 1.96 | 1.91 | 1.94 | 1.94 | -1.02% | 2,894,665 |
| May 12, 2026 | 1.87 | 1.96 | 1.85 | 1.96 | 1.96 | 7.42% | 6,830,082 |
| May 11, 2026 | 1.75 | 1.82 | 1.72 | 1.82 | 1.82 | 7.37% | 4,213,709 |
| May 8, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -3.42% | 1,633,562 |
| May 7, 2026 | 1.72 | 1.76 | 1.71 | 1.76 | 1.76 | 2.93% | 2,283,383 |
| May 6, 2026 | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | -0.87% | 3,215,625 |
| May 5, 2026 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -1.15% | 3,375,170 |
| May 4, 2026 | 1.82 | 1.82 | 1.74 | 1.74 | 1.74 | -4.40% | 4,510,483 |
| May 1, 2026 | 1.83 | 1.84 | 1.77 | 1.82 | 1.82 | -3.45% | 6,320,907 |
| Apr 30, 2026 | 1.96 | 1.96 | 1.89 | 1.89 | 1.89 | -3.83% | 3,701,960 |
| Apr 29, 2026 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | 0.26% | 1,009,148 |
| Apr 28, 2026 | 1.98 | 1.98 | 1.93 | 1.96 | 1.96 | -1.26% | 1,639,472 |
| Apr 27, 2026 | 1.98 | 2.00 | 1.97 | 1.98 | 1.98 | - | 1,524,006 |
| Apr 24, 2026 | 2.03 | 2.03 | 1.98 | 1.98 | 1.98 | -1.98% | 1,442,754 |
| Apr 23, 2026 | 1.99 | 2.02 | 1.98 | 2.02 | 2.02 | 1.51% | 1,850,053 |
| Apr 22, 2026 | 2.02 | 2.04 | 1.99 | 1.99 | 1.99 | -1.49% | 2,129,623 |
| Apr 21, 2026 | 2.02 | 2.04 | 2.01 | 2.02 | 2.02 | 0.50% | 835,123 |
| Apr 20, 2026 | 2.00 | 2.02 | 1.99 | 2.01 | 2.01 | 1.01% | 1,870,517 |
| Apr 17, 2026 | 2.02 | 2.04 | 1.99 | 1.99 | 1.99 | -1.49% | 2,494,063 |
| Apr 16, 2026 | 2.05 | 2.05 | 2.01 | 2.02 | 2.02 | -0.98% | 1,406,454 |
| Apr 15, 2026 | 2.03 | 2.05 | 1.98 | 2.04 | 2.04 | 0.99% | 2,735,364 |
| Apr 14, 2026 | 2.09 | 2.09 | 2.02 | 2.02 | 2.02 | -2.88% | 1,938,819 |
| Apr 13, 2026 | 2.06 | 2.10 | 2.04 | 2.08 | 2.08 | 0.48% | 3,831,499 |
| Apr 10, 2026 | 2.07 | 2.08 | 2.05 | 2.07 | 2.07 | 0.98% | 971,512 |
| Apr 9, 2026 | 2.02 | 2.07 | 2.02 | 2.05 | 2.05 | 0.99% | 1,535,586 |
| Apr 8, 2026 | 2.02 | 2.08 | 2.01 | 2.03 | 2.03 | - | 2,569,816 |
| Apr 7, 2026 | 2.05 | 2.06 | 2.01 | 2.03 | 2.03 | 0.50% | 2,531,643 |
| Apr 2, 2026 | 2.02 | 2.04 | 1.99 | 2.02 | 2.02 | 0.50% | 1,935,539 |
| Apr 1, 2026 | 2.01 | 2.02 | 1.98 | 2.01 | 2.01 | 1.52% | 2,377,558 |
| Mar 31, 2026 | 1.92 | 2.01 | 1.92 | 1.98 | 1.98 | 3.66% | 2,670,385 |
| Mar 30, 2026 | 1.89 | 1.92 | 1.86 | 1.91 | 1.91 | 1.60% | 1,781,434 |
| Mar 27, 2026 | 1.82 | 1.89 | 1.82 | 1.88 | 1.88 | 4.44% | 3,902,904 |
| Mar 26, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.37% | 3,870,968 |
| Mar 25, 2026 | 1.81 | 1.85 | 1.81 | 1.83 | 1.83 | 0.83% | 2,165,244 |
| Mar 24, 2026 | 1.82 | 1.83 | 1.79 | 1.81 | 1.81 | 0.56% | 1,805,544 |
| Mar 23, 2026 | 1.81 | 1.83 | 1.79 | 1.80 | 1.80 | -1.37% | 2,076,767 |
| Mar 20, 2026 | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | -1.35% | 5,660,791 |
| Mar 19, 2026 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | -0.27% | 1,732,813 |
| Mar 18, 2026 | 1.85 | 1.86 | 1.83 | 1.86 | 1.86 | 0.82% | 1,609,154 |
| Mar 17, 2026 | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -0.81% | 1,851,085 |
| Mar 16, 2026 | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | -1.07% | 1,912,312 |
| Mar 13, 2026 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | -0.27% | 1,389,964 |
| Mar 12, 2026 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | -4.57% | 3,341,000 |
| Mar 11, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.93 | -1.01% | 2,674,588 |
| Mar 10, 2026 | 2.01 | 2.02 | 1.99 | 1.99 | 1.95 | -1.00% | 1,842,672 |
| Mar 9, 2026 | 2.03 | 2.03 | 1.97 | 2.01 | 1.97 | -0.99% | 2,888,334 |