Skip to main content
logo
Inghams Group Limited (ASX:ING)
Australia flag Australia · Delayed Price · Currency is AUD
2.090
-0.020 (-0.95%)
Oct 16, 2026, 11:09 AM AEST

Inghams Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262.112.112.062.092.09-0.95%274,176
Oct 15, 20262.072.122.072.112.111.93%2,124,326
Oct 14, 20262.072.082.052.072.07-536,707
Oct 13, 20262.102.112.072.072.07-0.96%706,778
Oct 12, 20262.112.112.072.092.09-0.48%508,089
Oct 9, 20262.092.122.082.102.100.48%848,447
Oct 8, 20262.072.092.052.092.091.46%1,347,457
Oct 7, 20262.052.062.032.062.060.98%737,859
Oct 6, 20262.042.072.032.042.04-854,651
Oct 5, 20262.042.072.032.042.04-0.49%596,251
Oct 2, 20262.072.082.042.052.05-0.49%1,070,666
Oct 1, 20262.092.102.052.062.06-2.37%923,625
Sep 30, 20262.042.132.042.112.112.43%1,831,111
Sep 29, 20262.042.112.042.062.061.48%1,424,118
Sep 28, 20262.112.112.032.032.03-4.25%2,038,630
Sep 25, 20262.042.122.042.122.123.92%2,898,352
Sep 24, 20262.012.061.992.042.04-2,332,007
Sep 23, 20261.942.051.942.042.045.70%1,882,553
Sep 22, 20261.951.961.931.931.93-1.03%966,297
Sep 21, 20261.921.961.911.951.952.36%1,119,060
Sep 18, 20262.002.011.911.911.91-4.75%3,348,492
Sep 17, 20262.032.041.992.002.000.25%1,918,886
Sep 16, 20261.962.021.932.002.001.32%2,496,064
Sep 15, 20262.042.062.012.031.97-0.49%1,338,725
Sep 14, 20262.032.052.022.041.980.49%1,038,861
Sep 11, 20262.032.062.022.031.97-1,251,938
Sep 10, 20262.062.082.022.031.97-1.46%1,124,228
Sep 9, 20262.072.092.032.062.00-2,476,559
Sep 8, 20262.082.092.062.062.00-0.96%980,817
Sep 7, 20262.122.142.082.082.02-1.42%845,744
Sep 4, 20262.102.132.102.112.050.96%960,155
Sep 3, 20262.122.142.092.092.03-1.42%1,353,874
Sep 2, 20262.082.132.052.122.062.42%1,199,913
Sep 1, 20262.062.092.042.072.011.97%2,040,026
Aug 31, 20262.082.092.002.031.97-2.87%18,857,862
Aug 28, 20262.052.092.032.092.031.95%981,766
Aug 27, 20262.032.052.012.051.992.50%1,681,739
Aug 26, 20262.042.072.002.001.94-1.48%1,536,193
Aug 25, 20262.072.092.032.031.97-1.93%2,213,836
Aug 24, 20262.032.071.962.072.010.49%3,046,104
Aug 21, 20262.122.141.992.062.00-7.21%4,881,408
Aug 20, 20262.242.252.202.222.15-0.89%925,634
Aug 19, 20262.262.282.232.242.17-0.44%794,577
Aug 18, 20262.182.282.182.252.182.27%2,563,579
Aug 17, 20262.222.232.172.202.13-0.90%1,249,629
Aug 14, 20262.242.272.162.222.15-0.45%1,284,522
Aug 13, 20262.102.242.082.232.166.70%2,880,372
Aug 12, 20262.102.122.072.092.03-1.42%1,667,754
Aug 11, 20262.152.152.092.122.06-1.40%1,289,092
Aug 10, 20262.132.152.112.152.090.94%764,699