IPD Group Limited (ASX:IPG)
Australia · Delayed Price · Currency is AUD 4.830
+0.080 (1.68%)
Jul 21, 2026, 4:10 PM AEST
IPD Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.76 | 4.76 | 4.69 | 4.73 | - | -0.42% | 36,306 |
| Jul 20, 2026 | 4.85 | 5.00 | 4.73 | 4.75 | 4.75 | -2.46% | 161,066 |
| Jul 17, 2026 | 5.15 | 5.15 | 4.86 | 4.87 | 4.87 | -4.70% | 194,117 |
| Jul 16, 2026 | 5.17 | 5.17 | 4.96 | 5.11 | 5.11 | 1.19% | 908,553 |
| Jul 15, 2026 | 4.91 | 5.16 | 4.90 | 5.05 | 5.05 | 2.23% | 361,608 |
| Jul 14, 2026 | 5.12 | 5.12 | 4.87 | 4.94 | 4.94 | -2.56% | 263,134 |
| Jul 13, 2026 | 4.82 | 5.11 | 4.82 | 5.07 | 5.07 | 3.47% | 326,589 |
| Jul 10, 2026 | 5.03 | 5.03 | 4.82 | 4.90 | 4.90 | -1.01% | 643,081 |
| Jul 9, 2026 | 4.92 | 5.04 | 4.88 | 4.95 | 4.95 | -0.40% | 404,303 |
| Jul 8, 2026 | 5.02 | 5.06 | 4.87 | 4.97 | 4.97 | -0.80% | 352,982 |
| Jul 7, 2026 | 5.10 | 5.15 | 4.97 | 5.01 | 5.01 | -1.18% | 370,098 |
| Jul 6, 2026 | 4.99 | 5.18 | 4.92 | 5.07 | 5.07 | 1.40% | 422,809 |
| Jul 3, 2026 | 5.24 | 5.28 | 4.97 | 5.00 | 5.00 | -4.40% | 869,270 |
| Jul 2, 2026 | 5.43 | 5.45 | 5.23 | 5.23 | 5.23 | -5.08% | 240,451 |
| Jul 1, 2026 | 5.67 | 5.72 | 5.43 | 5.51 | 5.51 | -2.99% | 291,615 |
| Jun 30, 2026 | 5.70 | 5.76 | 5.64 | 5.68 | 5.68 | -0.70% | 172,930 |
| Jun 29, 2026 | 5.91 | 5.91 | 5.59 | 5.72 | 5.72 | -0.69% | 284,224 |
| Jun 26, 2026 | 6.04 | 6.06 | 5.75 | 5.76 | 5.76 | -5.42% | 395,888 |
| Jun 25, 2026 | 6.35 | 6.36 | 6.06 | 6.09 | 6.09 | -4.09% | 100,375 |
| Jun 24, 2026 | 6.00 | 6.35 | 6.00 | 6.35 | 6.35 | 4.27% | 280,785 |
| Jun 23, 2026 | 6.17 | 6.21 | 6.02 | 6.09 | 6.09 | -0.33% | 66,554 |
| Jun 22, 2026 | 6.25 | 6.25 | 6.06 | 6.11 | 6.11 | -2.24% | 307,259 |
| Jun 19, 2026 | 6.35 | 6.39 | 6.21 | 6.25 | 6.25 | -0.64% | 174,851 |
| Jun 18, 2026 | 6.25 | 6.51 | 6.18 | 6.29 | 6.29 | - | 295,731 |
| Jun 17, 2026 | 5.85 | 6.29 | 5.77 | 6.29 | 6.29 | 5.89% | 322,438 |
| Jun 16, 2026 | 5.95 | 6.04 | 5.88 | 5.94 | 5.94 | -0.34% | 168,971 |
| Jun 15, 2026 | 5.95 | 6.08 | 5.90 | 5.96 | 5.96 | 0.17% | 156,837 |
| Jun 12, 2026 | 5.79 | 6.03 | 5.76 | 5.95 | 5.95 | 2.76% | 212,467 |
| Jun 11, 2026 | 5.80 | 5.83 | 5.53 | 5.79 | 5.79 | -3.02% | 391,420 |
| Jun 10, 2026 | 6.04 | 6.04 | 5.87 | 5.97 | 5.97 | -1.16% | 118,269 |
| Jun 9, 2026 | 6.08 | 6.18 | 5.92 | 6.04 | 6.04 | -0.66% | 228,477 |
| Jun 5, 2026 | 6.07 | 6.23 | 6.00 | 6.08 | 6.08 | -0.98% | 168,060 |
| Jun 4, 2026 | 6.17 | 6.17 | 6.05 | 6.14 | 6.14 | -0.49% | 73,796 |
| Jun 3, 2026 | 6.12 | 6.18 | 5.95 | 6.17 | 6.17 | 1.15% | 65,418 |
| Jun 2, 2026 | 6.10 | 6.12 | 5.89 | 6.10 | 6.10 | 0.83% | 68,860 |
| Jun 1, 2026 | 5.95 | 6.06 | 5.71 | 6.05 | 6.05 | 1.68% | 245,032 |
| May 29, 2026 | 5.74 | 5.95 | 5.74 | 5.95 | 5.95 | 4.02% | 325,393 |
| May 28, 2026 | 5.50 | 5.77 | 5.43 | 5.72 | 5.72 | 5.93% | 196,901 |
| May 27, 2026 | 5.46 | 5.51 | 5.30 | 5.40 | 5.40 | -0.92% | 504,762 |
| May 26, 2026 | 5.45 | 5.58 | 5.38 | 5.45 | 5.45 | 1.11% | 317,272 |
| May 25, 2026 | 5.29 | 5.42 | 5.16 | 5.39 | 5.39 | 1.32% | 419,745 |
| May 22, 2026 | 5.42 | 5.51 | 5.27 | 5.32 | 5.32 | -2.03% | 446,500 |
| May 21, 2026 | 5.99 | 5.99 | 5.36 | 5.43 | 5.43 | -12.28% | 1,795,858 |
| May 20, 2026 | 6.24 | 6.24 | 6.11 | 6.19 | 6.19 | -1.28% | 400,458 |
| May 19, 2026 | 6.15 | 6.29 | 6.15 | 6.27 | 6.27 | 1.46% | 329,908 |
| May 18, 2026 | 6.25 | 6.31 | 6.08 | 6.18 | 6.18 | -2.68% | 293,057 |
| May 15, 2026 | 6.27 | 6.38 | 6.17 | 6.35 | 6.35 | 1.93% | 160,821 |
| May 14, 2026 | 6.35 | 6.35 | 6.08 | 6.23 | 6.23 | -0.48% | 124,061 |
| May 13, 2026 | 6.30 | 6.35 | 6.16 | 6.26 | 6.26 | 0.48% | 142,532 |
| May 12, 2026 | 6.30 | 6.30 | 6.15 | 6.23 | 6.23 | -1.11% | 163,435 |