IPD Group Limited (ASX:IPG)
Australia · Delayed Price · Currency is AUD 3.450
-0.080 (-2.27%)
Aug 1, 2025, 4:10 PM AEST
IPD Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.51 | 3.51 | 3.31 | 3.45 | 3.45 | -2.27% | 138,922 |
| Jul 31, 2025 | 3.55 | 3.64 | 3.46 | 3.53 | 3.53 | -0.28% | 80,215 |
| Jul 30, 2025 | 3.69 | 3.69 | 3.50 | 3.54 | 3.54 | -3.54% | 127,446 |
| Jul 29, 2025 | 3.65 | 3.70 | 3.61 | 3.67 | 3.67 | 2.51% | 41,692 |
| Jul 28, 2025 | 3.57 | 3.63 | 3.56 | 3.58 | 3.58 | 0.85% | 60,207 |
| Jul 25, 2025 | 3.69 | 3.69 | 3.52 | 3.55 | 3.55 | -3.79% | 114,945 |
| Jul 24, 2025 | 3.70 | 3.81 | 3.63 | 3.69 | 3.69 | - | 172,908 |
| Jul 23, 2025 | 3.74 | 3.74 | 3.64 | 3.69 | 3.69 | -1.34% | 86,817 |
| Jul 22, 2025 | 3.74 | 3.74 | 3.67 | 3.74 | 3.74 | 2.19% | 100,079 |
| Jul 21, 2025 | 3.65 | 3.70 | 3.63 | 3.66 | 3.66 | 0.27% | 83,400 |
| Jul 20, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 292 |
| Jul 18, 2025 | 3.50 | 3.68 | 3.50 | 3.65 | 3.65 | 3.69% | 134,122 |
| Jul 17, 2025 | 3.63 | 3.63 | 3.49 | 3.52 | 3.52 | -1.95% | 352,432 |
| Jul 16, 2025 | 3.56 | 3.65 | 3.52 | 3.59 | 3.59 | 1.13% | 207,774 |
| Jul 15, 2025 | 3.49 | 3.57 | 3.44 | 3.55 | 3.55 | 2.31% | 183,424 |
| Jul 14, 2025 | 3.45 | 3.48 | 3.38 | 3.47 | 3.47 | 1.17% | 82,693 |
| Jul 11, 2025 | 3.33 | 3.43 | 3.33 | 3.43 | 3.43 | 3.00% | 223,724 |
| Jul 10, 2025 | 3.26 | 3.34 | 3.25 | 3.33 | 3.33 | 3.10% | 81,743 |
| Jul 9, 2025 | 3.13 | 3.27 | 3.12 | 3.23 | 3.23 | 2.54% | 81,649 |
| Jul 8, 2025 | 3.20 | 3.20 | 3.13 | 3.15 | 3.15 | -0.32% | 125,878 |
| Jul 7, 2025 | 3.20 | 3.22 | 3.15 | 3.16 | 3.16 | -0.63% | 264,346 |
| Jul 4, 2025 | 3.30 | 3.30 | 3.11 | 3.18 | 3.18 | 3.25% | 248,384 |
| Jul 3, 2025 | 3.10 | 3.18 | 3.02 | 3.08 | 3.08 | 0.65% | 309,420 |
| Jul 2, 2025 | 3.08 | 3.14 | 3.01 | 3.06 | 3.06 | -0.65% | 809,776 |
| Jul 1, 2025 | 3.00 | 3.11 | 3.00 | 3.08 | 3.08 | 3.36% | 152,486 |
| Jun 30, 2025 | 3.05 | 3.08 | 2.97 | 2.98 | 2.98 | -1.00% | 165,170 |
| Jun 27, 2025 | 2.95 | 3.05 | 2.95 | 3.01 | 3.01 | 2.03% | 149,759 |
| Jun 26, 2025 | 2.90 | 2.95 | 2.85 | 2.95 | 2.95 | 0.68% | 139,276 |
| Jun 25, 2025 | 2.95 | 2.97 | 2.85 | 2.93 | 2.93 | 0.69% | 178,440 |
| Jun 24, 2025 | 2.80 | 2.97 | 2.75 | 2.91 | 2.91 | 3.93% | 318,201 |
| Jun 23, 2025 | 2.87 | 2.89 | 2.77 | 2.80 | 2.80 | -2.78% | 378,464 |
| Jun 20, 2025 | 2.89 | 2.96 | 2.83 | 2.88 | 2.88 | -0.35% | 158,592 |
| Jun 19, 2025 | 2.95 | 2.97 | 2.88 | 2.89 | 2.89 | -0.69% | 687,655 |
| Jun 18, 2025 | 3.08 | 3.08 | 2.90 | 2.91 | 2.91 | -5.52% | 675,076 |
| Jun 17, 2025 | 3.03 | 3.14 | 3.03 | 3.08 | 3.08 | 1.65% | 275,814 |
| Jun 16, 2025 | 3.04 | 3.05 | 3.00 | 3.03 | 3.03 | -1.30% | 163,863 |
| Jun 13, 2025 | 3.15 | 3.15 | 2.99 | 3.07 | 3.07 | 0.33% | 248,866 |
| Jun 12, 2025 | 3.04 | 3.19 | 3.02 | 3.06 | 3.06 | 2.00% | 316,192 |
| Jun 11, 2025 | 3.00 | 3.08 | 3.00 | 3.00 | 3.00 | 1.69% | 253,664 |
| Jun 10, 2025 | 3.04 | 3.04 | 2.92 | 2.95 | 2.95 | -1.99% | 92,775 |
| Jun 6, 2025 | 3.00 | 3.06 | 2.98 | 3.01 | 3.01 | 0.33% | 299,849 |
| Jun 5, 2025 | 2.99 | 3.10 | 2.97 | 3.00 | 3.00 | 0.67% | 152,676 |
| Jun 4, 2025 | 2.88 | 3.01 | 2.85 | 2.98 | 2.98 | 1.71% | 498,075 |
| Jun 3, 2025 | 3.08 | 3.08 | 2.91 | 2.93 | 2.93 | -4.87% | 219,205 |
| Jun 2, 2025 | 3.07 | 3.10 | 3.03 | 3.08 | 3.08 | 0.65% | 104,260 |
| May 30, 2025 | 3.10 | 3.11 | 3.05 | 3.06 | 3.06 | -2.55% | 173,974 |
| May 29, 2025 | 3.19 | 3.21 | 3.08 | 3.14 | 3.14 | -1.57% | 290,352 |
| May 28, 2025 | 3.30 | 3.33 | 3.11 | 3.19 | 3.19 | -7.80% | 635,731 |
| May 27, 2025 | 3.41 | 3.46 | 3.35 | 3.46 | 3.46 | 0.87% | 153,897 |
| May 26, 2025 | 3.47 | 3.57 | 3.42 | 3.43 | 3.43 | - | 127,600 |