Skip to main content
logo
Inghams Group Limited (ASX:ING)
Australia flag Australia · Delayed Price · Currency is AUD
2.060
-0.050 (-2.37%)
Jun 30, 2026, 4:10 PM AEST

Inghams Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 20261.942.011.921.981.981.54%3,871,151
Jun 24, 20261.962.001.931.951.95-1.02%2,019,912
Jun 23, 20261.992.001.911.971.97-1.75%3,551,557
Jun 22, 20261.912.041.812.002.00-4.76%6,325,557
Jun 19, 20262.102.122.072.102.10-2,035,836
Jun 18, 20262.142.172.102.102.10-1.87%1,490,777
Jun 17, 20262.132.152.122.142.140.47%1,017,039
Jun 16, 20262.102.142.082.132.131.43%1,257,581
Jun 15, 20262.112.132.092.102.10-0.94%1,787,425
Jun 12, 20262.122.132.102.122.120.95%1,564,276
Jun 11, 20262.092.122.092.102.10-1,542,492
Jun 10, 20262.052.122.052.102.102.94%2,387,221
Jun 9, 20262.072.082.022.042.04-1.92%2,233,257
Jun 5, 20262.072.092.062.082.080.97%1,491,410
Jun 4, 20261.982.071.962.062.063.78%2,385,175
Jun 3, 20262.002.001.961.991.99-3.64%2,333,976
Jun 2, 20262.082.092.042.062.06-0.48%1,428,808
Jun 1, 20262.092.092.052.072.07-0.96%3,476,650
May 29, 20262.032.092.012.092.093.47%2,036,316
May 28, 20262.022.031.992.022.02-1,415,592
May 27, 20262.002.021.972.022.021.51%2,704,669
May 26, 20261.992.011.971.991.99-2,805,778
May 25, 20261.972.001.971.991.991.53%1,854,066
May 22, 20261.971.991.951.961.96-1.01%1,564,903
May 21, 20261.981.991.951.981.981.80%1,227,534
May 20, 20261.971.981.931.951.95-0.77%1,816,834
May 19, 20261.931.971.931.961.962.08%1,341,078
May 18, 20261.951.951.901.921.92-1.79%2,016,913
May 15, 20261.931.971.921.961.961.82%2,791,084
May 14, 20261.951.951.891.921.92-0.78%2,265,087
May 13, 20261.941.961.911.941.94-1.02%2,894,665
May 12, 20261.871.961.851.961.967.42%6,830,082
May 11, 20261.751.821.721.821.827.37%4,213,709
May 8, 20261.741.741.701.701.70-3.42%1,633,562
May 7, 20261.721.761.711.761.762.93%2,283,383
May 6, 20261.721.721.691.711.71-0.87%3,215,625
May 5, 20261.731.741.711.721.72-1.15%3,375,170
May 4, 20261.821.821.741.741.74-4.40%4,510,483
May 1, 20261.831.841.771.821.82-3.45%6,320,907
Apr 30, 20261.961.961.891.891.89-3.83%3,701,960
Apr 29, 20261.961.971.951.961.960.26%1,009,148
Apr 28, 20261.981.981.931.961.96-1.26%1,639,472
Apr 27, 20261.982.001.971.981.98-1,524,006
Apr 24, 20262.032.031.981.981.98-1.98%1,442,754
Apr 23, 20261.992.021.982.022.021.51%1,850,053
Apr 22, 20262.022.041.991.991.99-1.49%2,129,623
Apr 21, 20262.022.042.012.022.020.50%835,123