IPD Group Limited (ASX:IPG)
Australia · Delayed Price · Currency is AUD 5.58
+0.09 (1.64%)
Sep 22, 2026, 4:10 PM AEST
IPD Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.50 | 5.62 | 5.47 | 5.59 | - | 1.82% | 233,123 |
| Sep 21, 2026 | 5.55 | 5.66 | 5.42 | 5.49 | 5.49 | -0.90% | 255,084 |
| Sep 18, 2026 | 5.28 | 5.64 | 5.27 | 5.54 | 5.54 | 4.92% | 946,481 |
| Sep 17, 2026 | 5.30 | 5.38 | 5.27 | 5.28 | 5.28 | -0.38% | 149,415 |
| Sep 16, 2026 | 5.25 | 5.33 | 5.18 | 5.30 | 5.30 | 0.95% | 113,828 |
| Sep 15, 2026 | 5.31 | 5.35 | 5.20 | 5.25 | 5.25 | -0.19% | 103,826 |
| Sep 14, 2026 | 5.23 | 5.37 | 5.23 | 5.26 | 5.26 | -1.31% | 159,746 |
| Sep 11, 2026 | 5.25 | 5.37 | 5.11 | 5.33 | 5.33 | 0.76% | 214,465 |
| Sep 10, 2026 | 5.36 | 5.36 | 5.20 | 5.29 | 5.29 | -1.31% | 137,239 |
| Sep 9, 2026 | 5.41 | 5.41 | 5.31 | 5.36 | 5.36 | -0.92% | 98,052 |
| Sep 8, 2026 | 5.27 | 5.45 | 5.20 | 5.41 | 5.41 | 2.27% | 188,847 |
| Sep 7, 2026 | 5.25 | 5.30 | 5.20 | 5.29 | 5.29 | 1.15% | 151,130 |
| Sep 4, 2026 | 5.24 | 5.29 | 5.13 | 5.23 | 5.23 | -0.19% | 138,272 |
| Sep 3, 2026 | 5.28 | 5.32 | 5.18 | 5.24 | 5.24 | 0.19% | 95,544 |
| Sep 2, 2026 | 5.40 | 5.40 | 5.16 | 5.23 | 5.23 | -1.88% | 146,334 |
| 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 |