IPD Group Limited (ASX:IPG)
Australia · Delayed Price · Currency is AUD 5.26
-0.07 (-1.31%)
Sep 2, 2026, 12:49 PM AEST
IPD Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.40 | 5.40 | 5.18 | 5.25 | - | -1.50% | 86,007 |
| Sep 1, 2026 | 5.34 | 5.43 | 5.28 | 5.33 | 5.33 | -0.19% | 444,602 |
| Aug 31, 2026 | 5.43 | 5.47 | 5.34 | 5.34 | 5.34 | -1.84% | 138,017 |
| Aug 28, 2026 | 5.55 | 5.55 | 5.39 | 5.44 | 5.44 | -1.09% | 361,976 |
| Aug 27, 2026 | 5.64 | 5.77 | 5.48 | 5.50 | 5.50 | -2.48% | 257,661 |
| Aug 26, 2026 | 5.60 | 5.70 | 5.52 | 5.64 | 5.64 | 0.53% | 92,314 |
| Aug 25, 2026 | 5.61 | 5.67 | 5.54 | 5.61 | 5.61 | -0.88% | 128,005 |
| Aug 24, 2026 | 5.51 | 5.70 | 5.51 | 5.66 | 5.66 | - | 319,926 |
| Aug 21, 2026 | 5.71 | 5.87 | 5.59 | 5.66 | 5.66 | - | 300,555 |
| Aug 20, 2026 | 5.79 | 5.79 | 5.47 | 5.66 | 5.66 | -1.57% | 375,532 |
| Aug 19, 2026 | 5.75 | 5.84 | 5.61 | 5.75 | 5.75 | -1.03% | 161,650 |
| Aug 18, 2026 | 6.00 | 6.00 | 5.75 | 5.81 | 5.81 | -2.84% | 218,176 |
| Aug 17, 2026 | 5.80 | 6.10 | 5.77 | 5.98 | 5.98 | 4.91% | 725,738 |
| Aug 14, 2026 | 5.55 | 5.85 | 5.55 | 5.70 | 5.70 | 13.10% | 1,771,609 |
| Aug 13, 2026 | 5.04 | 5.04 | 4.91 | 5.04 | 5.04 | - | 340,296 |
| Aug 12, 2026 | 4.88 | 5.05 | 4.86 | 5.04 | 5.04 | 3.07% | 406,695 |
| Aug 11, 2026 | 4.84 | 4.95 | 4.84 | 4.89 | 4.89 | 1.24% | 113,360 |
| Aug 10, 2026 | 4.98 | 4.98 | 4.83 | 4.83 | 4.83 | -0.62% | 116,687 |
| Aug 7, 2026 | 4.75 | 4.92 | 4.69 | 4.86 | 4.86 | 0.62% | 461,010 |
| Aug 6, 2026 | 4.98 | 4.98 | 4.75 | 4.83 | 4.83 | -1.43% | 71,296 |
| Aug 5, 2026 | 4.86 | 5.00 | 4.85 | 4.90 | 4.90 | 1.45% | 107,971 |
| Aug 4, 2026 | 4.79 | 4.91 | 4.78 | 4.83 | 4.83 | 0.63% | 880,969 |
| Aug 3, 2026 | 4.83 | 4.93 | 4.77 | 4.80 | 4.80 | -0.62% | 119,217 |
| Jul 31, 2026 | 4.75 | 4.89 | 4.75 | 4.83 | 4.83 | 2.77% | 328,036 |
| Jul 30, 2026 | 4.80 | 4.85 | 4.66 | 4.70 | 4.70 | -3.09% | 168,246 |
| Jul 29, 2026 | 4.96 | 5.06 | 4.73 | 4.85 | 4.85 | -1.82% | 340,495 |
| Jul 28, 2026 | 4.95 | 4.99 | 4.88 | 4.94 | 4.94 | -2.95% | 295,611 |
| Jul 27, 2026 | 4.88 | 5.11 | 4.78 | 5.09 | 5.09 | 7.16% | 232,475 |
| Jul 24, 2026 | 5.00 | 5.00 | 4.69 | 4.75 | 4.75 | -4.81% | 276,983 |
| Jul 23, 2026 | 5.00 | 5.10 | 4.89 | 4.99 | 4.99 | 2.89% | 556,414 |
| Jul 22, 2026 | 4.88 | 5.00 | 4.84 | 4.85 | 4.85 | 0.41% | 309,168 |
| Jul 21, 2026 | 4.76 | 4.85 | 4.63 | 4.83 | 4.83 | 1.68% | 311,798 |
| 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 |