IPD Group Limited (ASX:IPG)
Australia · Delayed Price · Currency is AUD 4.210
-0.090 (-2.09%)
At close: Dec 24, 2025
IPD Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 4.31 | 4.34 | 4.21 | 4.21 | 4.21 | -2.09% | 92,403 |
| Dec 23, 2025 | 4.17 | 4.32 | 4.17 | 4.30 | 4.30 | 3.37% | 119,169 |
| Dec 22, 2025 | 4.10 | 4.19 | 4.10 | 4.16 | 4.16 | 2.21% | 35,776 |
| Dec 19, 2025 | 4.13 | 4.15 | 4.07 | 4.07 | 4.07 | -1.21% | 38,465 |
| Dec 18, 2025 | 4.10 | 4.13 | 4.04 | 4.12 | 4.12 | -0.24% | 78,767 |
| Dec 17, 2025 | 4.14 | 4.16 | 4.10 | 4.13 | 4.13 | 0.24% | 45,137 |
| Dec 16, 2025 | 4.17 | 4.23 | 4.11 | 4.12 | 4.12 | -1.20% | 101,234 |
| Dec 15, 2025 | 4.09 | 4.19 | 4.09 | 4.17 | 4.17 | 1.96% | 218,436 |
| Dec 12, 2025 | 4.09 | 4.14 | 4.06 | 4.09 | 4.09 | 0.74% | 103,049 |
| Dec 11, 2025 | 4.11 | 4.11 | 4.05 | 4.06 | 4.06 | -1.22% | 104,194 |
| Dec 10, 2025 | 4.10 | 4.15 | 4.08 | 4.11 | 4.11 | - | 185,337 |
| Dec 9, 2025 | 4.15 | 4.15 | 4.06 | 4.11 | 4.11 | -1.44% | 84,111 |
| Dec 8, 2025 | 4.10 | 4.19 | 4.07 | 4.17 | 4.17 | 2.46% | 83,432 |
| Dec 5, 2025 | 4.02 | 4.15 | 4.02 | 4.07 | 4.07 | 2.01% | 175,638 |
| Dec 4, 2025 | 3.98 | 4.01 | 3.96 | 3.99 | 3.99 | - | 91,523 |
| Dec 3, 2025 | 4.00 | 4.00 | 3.90 | 3.99 | 3.99 | -0.25% | 66,692 |
| Dec 2, 2025 | 3.92 | 4.03 | 3.86 | 4.00 | 4.00 | 2.83% | 211,268 |
| Dec 1, 2025 | 3.92 | 3.92 | 3.80 | 3.89 | 3.89 | 1.04% | 179,449 |
| Nov 28, 2025 | 3.84 | 3.96 | 3.78 | 3.85 | 3.85 | 1.32% | 457,376 |
| Nov 27, 2025 | 3.80 | 3.85 | 3.76 | 3.80 | 3.80 | 1.60% | 494,838 |
| Nov 26, 2025 | 3.74 | 3.79 | 3.67 | 3.74 | 3.74 | 1.63% | 181,687 |
| Nov 25, 2025 | 3.56 | 3.78 | 3.56 | 3.68 | 3.68 | 7.60% | 1,379,817 |
| Nov 24, 2025 | 3.40 | 3.44 | 3.37 | 3.42 | 3.42 | 1.79% | 102,826 |
| Nov 21, 2025 | 3.35 | 3.38 | 3.29 | 3.36 | 3.36 | 0.30% | 59,002 |
| Nov 20, 2025 | 3.25 | 3.48 | 3.25 | 3.35 | 3.35 | 2.76% | 99,963 |
| Nov 19, 2025 | 3.26 | 3.29 | 3.24 | 3.26 | 3.26 | - | 381,257 |
| Nov 18, 2025 | 3.29 | 3.33 | 3.26 | 3.26 | 3.26 | -0.91% | 85,010 |
| Nov 17, 2025 | 3.31 | 3.35 | 3.26 | 3.29 | 3.29 | -1.79% | 33,991 |
| Nov 14, 2025 | 3.43 | 3.61 | 3.25 | 3.35 | 3.35 | -0.89% | 134,081 |
| Nov 13, 2025 | 3.51 | 3.59 | 3.31 | 3.38 | 3.38 | -4.25% | 220,709 |
| Nov 12, 2025 | 3.42 | 3.53 | 3.40 | 3.53 | 3.53 | 3.22% | 59,285 |
| Nov 11, 2025 | 3.54 | 3.60 | 3.41 | 3.42 | 3.42 | -3.39% | 125,883 |
| Nov 10, 2025 | 3.40 | 3.60 | 3.40 | 3.54 | 3.54 | 2.02% | 79,408 |
| Nov 7, 2025 | 3.55 | 3.55 | 3.40 | 3.47 | 3.47 | -1.14% | 92,028 |
| Nov 6, 2025 | 3.40 | 3.51 | 3.39 | 3.51 | 3.51 | 3.24% | 114,231 |
| Nov 5, 2025 | 3.42 | 3.42 | 3.27 | 3.40 | 3.40 | -1.45% | 202,892 |
| Nov 4, 2025 | 3.58 | 3.60 | 3.45 | 3.45 | 3.45 | -3.09% | 125,211 |
| Nov 3, 2025 | 3.67 | 3.67 | 3.56 | 3.56 | 3.56 | -3.26% | 14,797 |
| Oct 31, 2025 | 3.70 | 3.70 | 3.64 | 3.68 | 3.68 | 2.51% | 89,231 |
| Oct 30, 2025 | 3.65 | 3.68 | 3.59 | 3.59 | 3.59 | -1.64% | 79,286 |
| Oct 29, 2025 | 3.70 | 3.70 | 3.61 | 3.65 | 3.65 | -0.54% | 74,639 |
| Oct 28, 2025 | 3.67 | 3.69 | 3.55 | 3.67 | 3.67 | - | 253,187 |
| Oct 27, 2025 | 3.64 | 3.72 | 3.60 | 3.67 | 3.67 | 0.55% | 225,938 |
| Oct 24, 2025 | 3.74 | 3.74 | 3.64 | 3.65 | 3.65 | -1.35% | 57,146 |
| Oct 23, 2025 | 3.77 | 3.78 | 3.66 | 3.70 | 3.70 | -1.07% | 115,129 |
| Oct 22, 2025 | 3.75 | 3.76 | 3.64 | 3.74 | 3.74 | - | 113,636 |
| Oct 21, 2025 | 3.74 | 3.83 | 3.68 | 3.74 | 3.74 | 1.08% | 272,287 |
| Oct 20, 2025 | 3.66 | 3.72 | 3.62 | 3.70 | 3.70 | 2.21% | 122,332 |
| Oct 17, 2025 | 3.69 | 3.72 | 3.60 | 3.62 | 3.62 | -1.90% | 376,321 |
| Oct 16, 2025 | 3.55 | 3.70 | 3.52 | 3.69 | 3.69 | 4.83% | 181,505 |