IPD Group Limited (ASX:IPG)
Australia · Delayed Price · Currency is AUD 4.970
-0.040 (-0.80%)
Feb 26, 2026, 3:49 PM AEST
IPD Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 5.02 | 5.08 | 4.89 | 4.89 | - | -2.40% | 67,222 |
| Feb 25, 2026 | 4.94 | 5.09 | 4.89 | 5.01 | 5.01 | 1.83% | 148,814 |
| Feb 24, 2026 | 4.65 | 4.99 | 4.62 | 4.92 | 4.92 | 5.81% | 1,312,889 |
| Feb 23, 2026 | 4.55 | 4.83 | 4.48 | 4.65 | 4.65 | 2.20% | 569,243 |
| Feb 20, 2026 | 4.60 | 4.61 | 4.50 | 4.55 | 4.55 | -2.15% | 86,391 |
| Feb 19, 2026 | 4.65 | 4.71 | 4.59 | 4.65 | 4.65 | 0.65% | 98,940 |
| Feb 18, 2026 | 4.57 | 4.68 | 4.55 | 4.62 | 4.62 | 1.09% | 255,117 |
| Feb 17, 2026 | 4.62 | 4.64 | 4.54 | 4.57 | 4.57 | -1.08% | 96,383 |
| Feb 16, 2026 | 4.44 | 4.73 | 4.44 | 4.62 | 4.62 | 4.05% | 140,362 |
| Feb 13, 2026 | 4.40 | 4.53 | 4.36 | 4.44 | 4.44 | -0.22% | 149,205 |
| Feb 12, 2026 | 4.56 | 4.64 | 4.44 | 4.45 | 4.45 | -2.41% | 92,829 |
| Feb 11, 2026 | 4.65 | 4.65 | 4.53 | 4.56 | 4.56 | -1.94% | 38,423 |
| Feb 10, 2026 | 4.35 | 4.66 | 4.35 | 4.65 | 4.65 | 6.41% | 204,373 |
| Feb 9, 2026 | 4.30 | 4.37 | 4.24 | 4.37 | 4.37 | 4.55% | 179,577 |
| Feb 6, 2026 | 4.35 | 4.35 | 4.12 | 4.18 | 4.18 | -4.57% | 254,628 |
| Feb 5, 2026 | 4.37 | 4.46 | 4.35 | 4.38 | 4.38 | 0.23% | 165,713 |
| Feb 4, 2026 | 4.40 | 4.43 | 4.36 | 4.37 | 4.37 | -0.23% | 115,957 |
| Feb 3, 2026 | 4.37 | 4.44 | 4.35 | 4.38 | 4.38 | 0.46% | 126,491 |
| Feb 2, 2026 | 4.36 | 4.47 | 4.33 | 4.36 | 4.36 | -1.13% | 115,516 |
| Jan 30, 2026 | 4.45 | 4.53 | 4.41 | 4.41 | 4.41 | -0.90% | 98,021 |
| Jan 29, 2026 | 4.55 | 4.59 | 4.40 | 4.45 | 4.45 | -3.05% | 90,474 |
| Jan 28, 2026 | 4.72 | 4.72 | 4.53 | 4.59 | 4.59 | -2.13% | 78,166 |
| Jan 27, 2026 | 4.70 | 4.74 | 4.64 | 4.69 | 4.69 | 0.43% | 136,176 |
| Jan 23, 2026 | 4.75 | 4.78 | 4.60 | 4.67 | 4.67 | -1.06% | 122,670 |
| Jan 22, 2026 | 4.55 | 4.72 | 4.53 | 4.72 | 4.72 | 3.74% | 106,428 |
| Jan 21, 2026 | 4.53 | 4.59 | 4.51 | 4.55 | 4.55 | 0.44% | 103,283 |
| Jan 20, 2026 | 4.48 | 4.54 | 4.43 | 4.53 | 4.53 | 1.57% | 153,207 |
| Jan 19, 2026 | 4.40 | 4.48 | 4.39 | 4.46 | 4.46 | 2.29% | 742,816 |
| Jan 16, 2026 | 4.35 | 4.40 | 4.34 | 4.36 | 4.36 | 0.23% | 26,174 |
| Jan 15, 2026 | 4.37 | 4.38 | 4.29 | 4.35 | 4.35 | -0.23% | 439,863 |
| Jan 14, 2026 | 4.44 | 4.46 | 4.29 | 4.36 | 4.36 | -1.80% | 118,386 |
| Jan 13, 2026 | 4.48 | 4.59 | 4.42 | 4.44 | 4.44 | 0.23% | 94,825 |
| Jan 12, 2026 | 4.48 | 4.53 | 4.43 | 4.43 | 4.43 | -0.67% | 109,472 |
| Jan 9, 2026 | 4.50 | 4.51 | 4.43 | 4.46 | 4.46 | -0.22% | 77,971 |
| Jan 8, 2026 | 4.44 | 4.49 | 4.41 | 4.47 | 4.47 | 0.68% | 33,701 |
| Jan 7, 2026 | 4.46 | 4.56 | 4.40 | 4.44 | 4.44 | -0.45% | 117,408 |
| Jan 6, 2026 | 4.57 | 4.57 | 4.46 | 4.46 | 4.46 | -1.55% | 337,515 |
| Jan 5, 2026 | 4.43 | 4.62 | 4.34 | 4.53 | 4.53 | 3.42% | 176,488 |
| Jan 2, 2026 | 4.38 | 4.42 | 4.29 | 4.38 | 4.38 | -0.45% | 89,439 |
| Dec 31, 2025 | 4.42 | 4.45 | 4.36 | 4.40 | 4.40 | 0.46% | 51,497 |
| Dec 30, 2025 | 4.29 | 4.45 | 4.27 | 4.38 | 4.38 | 4.29% | 332,214 |
| Dec 29, 2025 | 4.28 | 4.30 | 4.17 | 4.20 | 4.20 | -0.24% | 80,774 |
| 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 |