IPD Group Limited (ASX:IPG)
Australia · Delayed Price · Currency is AUD 5.46
-0.04 (-0.73%)
Oct 30, 2026, 4:10 PM AEDT
IPD Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.50 | 5.53 | 5.39 | 5.46 | 5.46 | -0.73% | 87,042 |
| Oct 29, 2026 | 5.57 | 5.63 | 5.44 | 5.50 | 5.50 | -1.26% | 261,733 |
| Oct 28, 2026 | 5.40 | 5.58 | 5.40 | 5.57 | 5.57 | 3.15% | 446,123 |
| Oct 27, 2026 | 5.34 | 5.62 | 5.29 | 5.40 | 5.40 | 1.89% | 449,768 |
| Oct 26, 2026 | 5.24 | 5.37 | 5.14 | 5.30 | 5.30 | 1.15% | 168,043 |
| Oct 23, 2026 | 5.18 | 5.26 | 5.00 | 5.24 | 5.24 | 0.38% | 802,278 |
| Oct 22, 2026 | 5.36 | 5.49 | 5.22 | 5.22 | 5.22 | -1.51% | 148,052 |
| Oct 21, 2026 | 5.48 | 5.55 | 4.92 | 5.30 | 5.30 | -3.28% | 882,259 |
| Oct 20, 2026 | 5.55 | 5.58 | 5.39 | 5.48 | 5.48 | -0.72% | 189,439 |
| Oct 19, 2026 | 5.75 | 5.75 | 5.45 | 5.52 | 5.52 | -4.00% | 173,647 |
| Oct 16, 2026 | 5.73 | 5.81 | 5.68 | 5.75 | 5.75 | 2.68% | 130,437 |
| Oct 15, 2026 | 5.72 | 5.76 | 5.25 | 5.60 | 5.60 | -5.08% | 768,584 |
| Oct 14, 2026 | 5.79 | 6.01 | 5.73 | 5.90 | 5.90 | 1.37% | 167,740 |
| Oct 13, 2026 | 6.21 | 6.21 | 5.79 | 5.82 | 5.82 | -6.13% | 224,176 |
| Oct 12, 2026 | 6.10 | 6.32 | 6.10 | 6.20 | 6.20 | -0.32% | 123,611 |
| Oct 9, 2026 | 6.18 | 6.35 | 6.05 | 6.22 | 6.22 | 0.81% | 294,224 |
| Oct 8, 2026 | 6.16 | 6.17 | 5.87 | 6.17 | 6.17 | -1.12% | 1,130,241 |
| Oct 7, 2026 | 6.20 | 6.30 | 6.18 | 6.24 | 6.24 | 0.97% | 379,466 |
| Oct 6, 2026 | 6.27 | 6.34 | 6.10 | 6.18 | 6.18 | -1.44% | 412,495 |
| Oct 5, 2026 | 6.12 | 6.30 | 6.12 | 6.27 | 6.27 | 2.12% | 346,217 |
| Oct 2, 2026 | 6.06 | 6.15 | 6.00 | 6.14 | 6.14 | 2.33% | 345,033 |
| Oct 1, 2026 | 6.10 | 6.18 | 5.99 | 6.00 | 6.00 | -1.96% | 164,066 |
| Sep 30, 2026 | 5.99 | 6.17 | 5.96 | 6.12 | 6.12 | 2.00% | 608,119 |
| Sep 29, 2026 | 5.88 | 6.12 | 5.80 | 6.00 | 6.00 | 0.50% | 653,921 |
| Sep 28, 2026 | 5.99 | 6.05 | 5.87 | 5.97 | 5.97 | 0.34% | 113,388 |
| Sep 25, 2026 | 5.90 | 6.05 | 5.84 | 5.95 | 5.95 | 0.17% | 732,328 |
| Sep 24, 2026 | 5.48 | 5.96 | 5.48 | 5.94 | 5.94 | 8.39% | 1,041,149 |
| Sep 23, 2026 | 5.37 | 5.58 | 5.32 | 5.48 | 5.48 | -0.38% | 171,659 |
| Sep 22, 2026 | 5.50 | 5.62 | 5.47 | 5.58 | 5.50 | 1.64% | 262,210 |
| Sep 21, 2026 | 5.55 | 5.66 | 5.42 | 5.49 | 5.41 | -0.90% | 255,084 |
| Sep 18, 2026 | 5.28 | 5.64 | 5.27 | 5.54 | 5.46 | 4.92% | 1,179,745 |
| Sep 17, 2026 | 5.30 | 5.38 | 5.27 | 5.28 | 5.21 | -0.38% | 149,415 |
| Sep 16, 2026 | 5.25 | 5.33 | 5.18 | 5.30 | 5.22 | 0.95% | 113,828 |
| Sep 15, 2026 | 5.31 | 5.35 | 5.20 | 5.25 | 5.18 | -0.19% | 103,826 |
| Sep 14, 2026 | 5.23 | 5.37 | 5.23 | 5.26 | 5.19 | -1.31% | 159,746 |
| Sep 11, 2026 | 5.25 | 5.37 | 5.11 | 5.33 | 5.25 | 0.76% | 214,465 |
| Sep 10, 2026 | 5.36 | 5.36 | 5.20 | 5.29 | 5.22 | -1.31% | 137,239 |
| Sep 9, 2026 | 5.41 | 5.41 | 5.31 | 5.36 | 5.28 | -0.92% | 98,052 |
| Sep 8, 2026 | 5.27 | 5.45 | 5.20 | 5.41 | 5.33 | 2.27% | 188,847 |
| Sep 7, 2026 | 5.25 | 5.30 | 5.20 | 5.29 | 5.22 | 1.15% | 154,599 |
| Sep 4, 2026 | 5.24 | 5.29 | 5.13 | 5.23 | 5.16 | -0.19% | 138,272 |
| Sep 3, 2026 | 5.28 | 5.32 | 5.18 | 5.24 | 5.17 | 0.19% | 95,544 |
| Sep 2, 2026 | 5.40 | 5.40 | 5.16 | 5.23 | 5.16 | -1.88% | 146,334 |
| Sep 1, 2026 | 5.34 | 5.43 | 5.28 | 5.33 | 5.25 | -0.19% | 444,602 |
| Aug 31, 2026 | 5.43 | 5.47 | 5.34 | 5.34 | 5.26 | -1.84% | 138,017 |
| Aug 28, 2026 | 5.55 | 5.55 | 5.39 | 5.44 | 5.36 | -1.09% | 361,976 |
| Aug 27, 2026 | 5.64 | 5.77 | 5.48 | 5.50 | 5.42 | -2.48% | 257,661 |
| Aug 26, 2026 | 5.60 | 5.70 | 5.52 | 5.64 | 5.56 | 0.53% | 92,314 |
| Aug 25, 2026 | 5.61 | 5.67 | 5.54 | 5.61 | 5.53 | -0.88% | 128,005 |
| Aug 24, 2026 | 5.51 | 5.70 | 5.51 | 5.66 | 5.58 | - | 319,926 |