Skip to main content
logo
Inghams Group Limited (ASX:ING)
Australia flag Australia · Delayed Price · Currency is AUD
2.090
-0.030 (-1.42%)
Aug 12, 2026, 4:14 PM AEST

Inghams Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20262.102.102.072.08--1.89%1,362,512
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
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