IPD Group Limited (ASX:IPG)
Australia · Delayed Price · Currency is AUD 4.150
+0.030 (0.73%)
Sep 4, 2025, 4:10 PM AEST
IPD Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.10 | 4.15 | 4.07 | 4.15 | 4.15 | 0.73% | 48,104 |
| Sep 3, 2025 | 4.16 | 4.19 | 4.11 | 4.12 | 4.12 | -0.72% | 47,743 |
| Sep 2, 2025 | 4.22 | 4.22 | 4.15 | 4.15 | 4.15 | -1.66% | 79,573 |
| Sep 1, 2025 | 4.35 | 4.36 | 4.20 | 4.22 | 4.22 | -2.31% | 90,525 |
| Aug 29, 2025 | 4.30 | 4.33 | 4.26 | 4.32 | 4.32 | - | 102,609 |
| Aug 28, 2025 | 4.32 | 4.32 | 4.20 | 4.32 | 4.32 | - | 109,086 |
| Aug 27, 2025 | 4.21 | 4.33 | 4.17 | 4.32 | 4.32 | 3.85% | 117,391 |
| Aug 26, 2025 | 4.10 | 4.30 | 4.06 | 4.16 | 4.16 | 0.24% | 1,192,341 |
| Aug 25, 2025 | 3.75 | 4.18 | 3.75 | 4.15 | 4.15 | 14.96% | 655,519 |
| Aug 22, 2025 | 3.62 | 3.65 | 3.55 | 3.61 | 3.61 | -0.82% | 95,834 |
| Aug 21, 2025 | 3.60 | 3.70 | 3.60 | 3.64 | 3.64 | 2.25% | 96,718 |
| Aug 20, 2025 | 3.66 | 3.69 | 3.56 | 3.56 | 3.56 | -3.26% | 63,831 |
| Aug 19, 2025 | 3.69 | 3.70 | 3.65 | 3.68 | 3.68 | -0.54% | 89,240 |
| Aug 18, 2025 | 3.72 | 3.72 | 3.62 | 3.70 | 3.70 | -0.80% | 72,265 |
| Aug 15, 2025 | 3.65 | 3.78 | 3.65 | 3.73 | 3.73 | 2.47% | 183,148 |
| Aug 14, 2025 | 3.70 | 3.70 | 3.63 | 3.64 | 3.64 | -1.62% | 46,246 |
| Aug 13, 2025 | 3.58 | 3.71 | 3.58 | 3.70 | 3.70 | 5.71% | 215,210 |
| Aug 12, 2025 | 3.65 | 3.65 | 3.44 | 3.50 | 3.50 | -2.23% | 97,184 |
| Aug 11, 2025 | 3.61 | 3.65 | 3.56 | 3.58 | 3.58 | 0.56% | 87,329 |
| Aug 8, 2025 | 3.63 | 3.65 | 3.56 | 3.56 | 3.56 | -2.20% | 31,350 |
| Aug 7, 2025 | 3.52 | 3.64 | 3.52 | 3.64 | 3.64 | 1.96% | 24,675 |
| Aug 6, 2025 | 3.48 | 3.59 | 3.48 | 3.57 | 3.57 | 2.59% | 43,569 |
| Aug 5, 2025 | 3.46 | 3.53 | 3.45 | 3.48 | 3.48 | 1.16% | 23,723 |
| Aug 4, 2025 | 3.45 | 3.47 | 3.39 | 3.44 | 3.44 | -0.29% | 51,688 |
| 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 |