Skip to main content
logo
Inghams Group Limited (ASX:ING)
Australia flag Australia · Delayed Price · Currency is AUD
2.090
-0.030 (-1.42%)
Sep 3, 2026, 4:10 PM AEST

Inghams Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20262.122.142.092.092.09-1.42%1,353,874
Sep 2, 20262.082.132.052.122.122.42%1,199,913
Sep 1, 20262.062.092.042.072.071.97%2,040,026
Aug 31, 20262.082.092.002.032.03-2.87%18,857,862
Aug 28, 20262.052.092.032.092.091.95%981,766
Aug 27, 20262.032.052.012.052.052.50%1,681,739
Aug 26, 20262.042.072.002.002.00-1.48%1,536,193
Aug 25, 20262.072.092.032.032.03-1.93%2,213,836
Aug 24, 20262.032.071.962.072.070.49%3,046,104
Aug 21, 20262.122.141.992.062.06-7.21%4,881,408
Aug 20, 20262.242.252.202.222.22-0.89%925,634
Aug 19, 20262.262.282.232.242.24-0.44%794,577
Aug 18, 20262.182.282.182.252.252.27%2,563,579
Aug 17, 20262.222.232.172.202.20-0.90%1,249,629
Aug 14, 20262.242.272.162.222.22-0.45%1,284,522
Aug 13, 20262.102.242.082.232.236.70%2,878,629
Aug 12, 20262.102.122.072.092.09-1.42%1,667,754
Aug 11, 20262.152.152.092.122.12-1.40%1,289,092
Aug 10, 20262.132.152.112.152.150.94%764,699
Aug 7, 20262.112.162.112.132.13-0.47%935,255
Aug 6, 20262.112.182.112.142.141.90%1,841,075
Aug 5, 20262.162.202.102.102.10-3.23%2,243,080
Aug 4, 20262.182.182.082.172.17-0.91%2,111,223
Aug 3, 20262.232.252.142.192.19-2.67%2,843,503
Jul 31, 20262.282.292.252.252.25-1.32%1,251,713
Jul 30, 20262.312.332.272.282.28-2.15%1,350,180
Jul 29, 20262.292.332.292.332.331.75%1,253,780
Jul 28, 20262.242.292.242.292.291.78%1,216,351
Jul 27, 20262.242.262.232.252.251.35%1,830,307
Jul 24, 20262.182.242.182.222.220.91%2,048,301
Jul 23, 20262.212.242.172.202.20-0.45%1,139,457
Jul 22, 20262.202.222.182.212.21-1,015,437
Jul 21, 20262.202.232.192.212.21-857,046
Jul 20, 20262.182.222.182.212.211.38%2,139,376
Jul 17, 20262.152.182.142.182.181.40%880,235
Jul 16, 20262.152.172.132.152.15-939,655
Jul 15, 20262.152.172.132.152.15-0.46%703,368
Jul 14, 20262.162.182.152.162.16-963,489
Jul 13, 20262.122.202.122.162.161.89%2,060,718
Jul 10, 20262.072.132.072.122.120.95%1,029,796
Jul 9, 20262.062.122.052.102.100.96%1,355,419
Jul 8, 20262.052.092.042.082.080.97%870,704
Jul 7, 20262.012.072.002.062.061.48%1,874,697
Jul 6, 20262.022.072.002.032.03-0.49%2,630,575
Jul 3, 20262.082.082.032.042.04-1.45%1,278,927
Jul 2, 20262.082.092.042.072.07-1.43%1,702,242
Jul 1, 20262.062.132.062.102.101.94%1,961,955
Jun 30, 20262.102.152.062.062.06-2.37%3,186,522
Jun 29, 20262.002.142.002.112.116.57%5,684,468
Jun 26, 20261.972.001.921.981.980.25%3,950,040