Skip to main content
logo
Inghams Group Limited (ASX:ING)
Australia flag Australia · Delayed Price · Currency is AUD
1.955
-0.025 (-1.26%)
Apr 28, 2026, 4:10 PM AEST

Inghams Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.981.981.941.95--1.77%729,354
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
Apr 20, 20262.002.021.992.012.011.01%1,870,517
Apr 17, 20262.022.041.991.991.99-1.49%2,494,063
Apr 16, 20262.052.052.012.022.02-0.98%1,406,454
Apr 15, 20262.032.051.982.042.040.99%2,735,364
Apr 14, 20262.092.092.022.022.02-2.88%1,938,819
Apr 13, 20262.062.102.042.082.080.48%3,831,499
Apr 10, 20262.072.082.052.072.070.98%971,512
Apr 9, 20262.022.072.022.052.050.99%1,535,586
Apr 8, 20262.022.082.012.032.03-2,569,816
Apr 7, 20262.052.062.012.032.030.50%2,531,643
Apr 2, 20262.022.041.992.022.020.50%1,935,539
Apr 1, 20262.012.021.982.012.011.52%2,377,558
Mar 31, 20261.922.011.921.981.983.66%2,670,385
Mar 30, 20261.891.921.861.911.911.60%1,781,434
Mar 27, 20261.821.891.821.881.884.44%3,902,904
Mar 26, 20261.821.821.801.801.80-1.37%2,585,363
Mar 25, 20261.811.851.811.831.830.83%2,162,199
Mar 24, 20261.821.831.791.811.810.56%1,805,544
Mar 23, 20261.811.831.791.801.80-1.37%2,076,767
Mar 20, 20261.851.861.821.831.83-1.35%5,660,791
Mar 19, 20261.831.851.821.851.85-0.27%1,732,813
Mar 18, 20261.851.861.831.861.860.82%1,609,154
Mar 17, 20261.861.871.841.841.84-0.81%1,851,085
Mar 16, 20261.871.891.851.861.86-1.07%1,910,302
Mar 13, 20261.891.901.871.881.88-0.27%1,389,964
Mar 12, 20261.951.951.881.881.88-4.57%3,340,215
Mar 11, 20262.002.001.971.971.93-1.01%2,674,588
Mar 10, 20262.012.021.991.991.95-1.00%1,842,672
Mar 9, 20262.032.031.972.011.97-0.99%2,888,334
Mar 6, 20262.002.031.992.031.991.75%2,563,255
Mar 5, 20262.022.052.002.001.95-0.75%2,210,022
Mar 4, 20262.032.052.002.011.97-2.43%3,048,308
Mar 3, 20262.082.082.042.062.02-0.96%1,925,493
Mar 2, 20262.062.082.052.082.040.97%1,496,856
Feb 27, 20262.082.112.062.062.02-0.48%3,808,801
Feb 26, 20262.112.122.052.072.03-0.48%3,089,897
Feb 25, 20262.102.112.072.082.04-0.48%1,265,881
Feb 24, 20262.172.182.072.092.05-3.24%5,489,949
Feb 23, 20262.132.202.092.162.122.37%5,651,482
Feb 20, 20262.152.201.972.112.07-13.52%16,845,310
Feb 19, 20262.462.472.412.442.39-2,463,411
Feb 18, 20262.432.442.402.442.391.24%1,218,442
Feb 17, 20262.402.432.382.412.360.42%618,028
Feb 16, 20262.372.432.362.402.352.13%2,022,019