IPD Group Limited (ASX:IPG)
Australia · Delayed Price · Currency is AUD 6.24
+0.06 (0.89%)
May 19, 2026, 10:28 AM AEST
IPD Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 6.15 | 6.29 | 6.15 | 6.24 | - | 0.97% | 293,407 |
| 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 |
| May 11, 2026 | 6.38 | 6.40 | 6.17 | 6.30 | 6.30 | 0.32% | 241,757 |
| May 8, 2026 | 6.20 | 6.30 | 5.94 | 6.28 | 6.28 | -0.48% | 782,334 |
| May 7, 2026 | 6.00 | 6.32 | 5.86 | 6.31 | 6.31 | 6.41% | 295,027 |
| May 6, 2026 | 5.80 | 5.93 | 5.78 | 5.93 | 5.93 | 2.77% | 82,869 |
| May 5, 2026 | 5.88 | 6.00 | 5.71 | 5.77 | 5.77 | -1.37% | 1,001,225 |
| May 4, 2026 | 5.74 | 5.86 | 5.65 | 5.85 | 5.85 | 2.63% | 520,313 |
| May 1, 2026 | 5.69 | 5.71 | 5.53 | 5.70 | 5.70 | 1.42% | 197,978 |
| Apr 30, 2026 | 5.53 | 5.67 | 5.51 | 5.62 | 5.62 | 0.36% | 146,813 |
| Apr 29, 2026 | 5.48 | 5.70 | 5.48 | 5.60 | 5.60 | 2.00% | 209,187 |
| Apr 28, 2026 | 5.69 | 5.69 | 5.36 | 5.49 | 5.49 | -3.68% | 170,058 |
| Apr 27, 2026 | 5.56 | 5.75 | 5.51 | 5.70 | 5.70 | 3.64% | 229,157 |
| Apr 24, 2026 | 5.49 | 5.53 | 5.41 | 5.50 | 5.50 | 0.92% | 81,757 |
| Apr 23, 2026 | 5.51 | 5.60 | 5.38 | 5.45 | 5.45 | -0.37% | 220,403 |
| Apr 22, 2026 | 5.25 | 5.60 | 5.25 | 5.47 | 5.47 | 7.25% | 405,326 |
| Apr 21, 2026 | 4.99 | 5.13 | 4.94 | 5.10 | 5.10 | 3.45% | 234,161 |
| Apr 20, 2026 | 5.00 | 5.07 | 4.92 | 4.93 | 4.93 | -1.99% | 72,161 |
| Apr 17, 2026 | 5.12 | 5.17 | 4.94 | 5.03 | 5.03 | -2.52% | 84,674 |
| Apr 16, 2026 | 5.00 | 5.20 | 4.99 | 5.16 | 5.16 | 3.82% | 351,614 |
| Apr 15, 2026 | 4.99 | 5.00 | 4.79 | 4.97 | 4.97 | 0.61% | 58,065 |
| Apr 14, 2026 | 4.90 | 5.04 | 4.85 | 4.94 | 4.94 | 0.82% | 507,170 |
| Apr 13, 2026 | 5.00 | 5.00 | 4.82 | 4.90 | 4.90 | -0.81% | 43,268 |
| Apr 10, 2026 | 4.78 | 4.97 | 4.78 | 4.94 | 4.94 | 1.44% | 33,829 |
| Apr 9, 2026 | 5.10 | 5.10 | 4.82 | 4.87 | 4.87 | -2.99% | 72,497 |
| Apr 8, 2026 | 4.85 | 5.11 | 4.85 | 5.02 | 5.02 | 4.58% | 111,362 |
| Apr 7, 2026 | 4.70 | 4.91 | 4.70 | 4.80 | 4.80 | 1.27% | 253,139 |
| Apr 2, 2026 | 4.56 | 4.78 | 4.56 | 4.74 | 4.74 | 3.95% | 89,210 |
| Apr 1, 2026 | 4.56 | 4.67 | 4.47 | 4.56 | 4.56 | 4.35% | 47,727 |
| Mar 31, 2026 | 4.25 | 4.43 | 4.13 | 4.37 | 4.37 | 2.82% | 172,042 |
| Mar 30, 2026 | 4.30 | 4.33 | 4.22 | 4.25 | 4.25 | 0.71% | 115,547 |
| Mar 27, 2026 | 4.25 | 4.26 | 4.16 | 4.22 | 4.22 | -0.71% | 99,468 |
| Mar 26, 2026 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | -0.23% | 49,712 |
| Mar 25, 2026 | 4.19 | 4.35 | 4.19 | 4.26 | 4.19 | 1.67% | 221,390 |
| Mar 24, 2026 | 4.11 | 4.42 | 4.08 | 4.19 | 4.12 | 3.46% | 151,018 |
| Mar 23, 2026 | 3.99 | 4.06 | 3.79 | 4.05 | 3.99 | -2.41% | 227,489 |
| Mar 20, 2026 | 4.30 | 4.30 | 4.11 | 4.15 | 4.08 | -2.35% | 122,987 |
| Mar 19, 2026 | 4.35 | 4.35 | 4.22 | 4.25 | 4.18 | -3.41% | 109,947 |
| Mar 18, 2026 | 4.60 | 4.60 | 4.36 | 4.40 | 4.33 | -1.12% | 33,103 |
| Mar 17, 2026 | 4.35 | 4.50 | 4.35 | 4.45 | 4.38 | 1.60% | 33,816 |
| Mar 16, 2026 | 4.43 | 4.52 | 4.32 | 4.38 | 4.31 | -4.16% | 90,827 |
| Mar 13, 2026 | 4.61 | 4.63 | 4.52 | 4.57 | 4.50 | -0.87% | 28,793 |
| Mar 12, 2026 | 4.64 | 4.75 | 4.52 | 4.61 | 4.54 | 0.44% | 263,257 |
| Mar 11, 2026 | 4.59 | 4.69 | 4.59 | 4.59 | 4.52 | -0.43% | 59,371 |
| Mar 10, 2026 | 4.81 | 4.83 | 4.61 | 4.61 | 4.54 | -2.95% | 40,351 |
| Mar 9, 2026 | 4.90 | 4.90 | 4.61 | 4.75 | 4.67 | -4.04% | 231,263 |