Inghams Group Limited (ING.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.8300 | 3.8700 | 3.8100 | 3.8700 | 3.8700 | 120,903 |
| 09 May 2024 | 3.8200 | 3.8300 | 3.8000 | 3.8100 | 3.8100 | 293,889 |
| 08 May 2024 | 3.7950 | 3.8300 | 3.7750 | 3.8200 | 3.8200 | 199,289 |
| 07 May 2024 | 3.7700 | 3.8000 | 3.7450 | 3.8000 | 3.8000 | 191,219 |
| 06 May 2024 | 3.7800 | 3.8100 | 3.7500 | 3.7800 | 3.7800 | 382,059 |
| 03 May 2024 | 3.7300 | 3.7900 | 3.7300 | 3.7800 | 3.7800 | 290,344 |
| 02 May 2024 | 3.7150 | 3.7350 | 3.6750 | 3.7300 | 3.7300 | 391,889 |
| 01 May 2024 | 3.6550 | 3.7600 | 3.6550 | 3.7400 | 3.7400 | 377,982 |
| 30 Apr 2024 | 3.6600 | 3.6850 | 3.6400 | 3.6700 | 3.6700 | 169,103 |
| 29 Apr 2024 | 3.5700 | 3.6750 | 3.5600 | 3.6500 | 3.6500 | 169,595 |
| 26 Apr 2024 | 3.5800 | 3.5800 | 3.5300 | 3.5300 | 3.5300 | 117,500 |
| 24 Apr 2024 | 3.6550 | 3.7150 | 3.6300 | 3.6300 | 3.6300 | 217,826 |
| 23 Apr 2024 | 3.5900 | 3.6600 | 3.5900 | 3.6600 | 3.6600 | 152,491 |
| 22 Apr 2024 | 3.5850 | 3.6500 | 3.5850 | 3.6250 | 3.6250 | 218,896 |
| 19 Apr 2024 | 3.5500 | 3.5650 | 3.5250 | 3.5500 | 3.5500 | 1,237,772 |
| 18 Apr 2024 | 3.5200 | 3.6100 | 3.5200 | 3.5900 | 3.5900 | 348,931 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 3.4700 | 3.5000 | 3.4200 | 3.4500 | 3.4500 | 264,295 |
| 15 Apr 2024 | 3.5200 | 3.5400 | 3.4900 | 3.4900 | 3.4900 | 142,000 |
| 12 Apr 2024 | 3.5800 | 3.6100 | 3.5300 | 3.5450 | 3.5450 | 208,959 |
| 11 Apr 2024 | 3.5700 | 3.6050 | 3.5550 | 3.5900 | 3.5900 | 194,715 |
| 10 Apr 2024 | 3.5900 | 3.5950 | 3.5700 | 3.5900 | 3.5900 | 275,557 |
| 09 Apr 2024 | 3.5900 | 3.5900 | 3.5350 | 3.5700 | 3.5700 | 190,268 |
| 08 Apr 2024 | 3.6400 | 3.6500 | 3.5900 | 3.5900 | 3.5900 | 156,444 |
| 05 Apr 2024 | 3.6400 | 3.6500 | 3.6100 | 3.6300 | 3.6300 | 202,970 |
| 04 Apr 2024 | 3.6200 | 3.6550 | 3.6050 | 3.6450 | 3.6450 | 202,422 |
| 03 Apr 2024 | 3.5900 | 3.6200 | 3.5800 | 3.6100 | 3.6100 | 190,697 |
| 02 Apr 2024 | 3.5800 | 3.6200 | 3.5600 | 3.6100 | 3.6100 | 146,533 |
| 28 Mar 2024 | 3.6100 | 3.6200 | 3.5750 | 3.5850 | 3.5850 | 135,843 |
| 27 Mar 2024 | 3.5300 | 3.6100 | 3.5300 | 3.5900 | 3.5900 | 297,126 |
| 26 Mar 2024 | 3.5400 | 3.5800 | 3.5300 | 3.5400 | 3.5400 | 156,671 |
| 25 Mar 2024 | 3.5950 | 3.6000 | 3.5400 | 3.5400 | 3.5400 | 283,859 |
| 22 Mar 2024 | 3.6350 | 3.6400 | 3.5900 | 3.6050 | 3.6050 | 151,266 |
| 21 Mar 2024 | 3.6200 | 3.6700 | 3.6200 | 3.6600 | 3.6600 | 256,985 |
| 20 Mar 2024 | 3.5700 | 3.6200 | 3.5600 | 3.6000 | 3.6000 | 302,894 |
| 19 Mar 2024 | 3.5300 | 3.5300 | 3.4800 | 3.5100 | 3.5100 | 247,490 |
| 18 Mar 2024 | 3.4500 | 3.5500 | 3.4450 | 3.5400 | 3.5400 | 267,675 |
| 15 Mar 2024 | 3.5100 | 3.5100 | 3.4500 | 3.4650 | 3.4650 | 276,930 |
| 14 Mar 2024 | 3.5750 | 3.5850 | 3.5000 | 3.5150 | 3.5150 | 384,505 |
| 14 Mar 2024 | 0.12 Dividend | |||||
| 13 Mar 2024 | 3.6500 | 3.7100 | 3.6300 | 3.7000 | 3.5800 | 423,073 |
| 12 Mar 2024 | 3.6850 | 3.6850 | 3.6400 | 3.6500 | 3.5316 | 281,914 |
| 11 Mar 2024 | 3.6800 | 3.7200 | 3.6400 | 3.6700 | 3.5510 | 307,663 |
| 08 Mar 2024 | 3.7000 | 3.7500 | 3.6700 | 3.6800 | 3.5606 | 343,896 |
| 07 Mar 2024 | 3.6200 | 3.6800 | 3.6200 | 3.6700 | 3.5510 | 545,503 |
| 06 Mar 2024 | 3.6500 | 3.6700 | 3.6000 | 3.6000 | 3.4832 | 497,696 |
| 05 Mar 2024 | 3.6000 | 3.6400 | 3.5700 | 3.6300 | 3.5123 | 326,527 |
| 04 Mar 2024 | 3.6100 | 3.6450 | 3.6000 | 3.6200 | 3.5026 | 347,558 |
| 01 Mar 2024 | 3.6600 | 3.6700 | 3.6100 | 3.6150 | 3.4978 | 298,950 |
| 29 Feb 2024 | 3.6400 | 3.6750 | 3.5950 | 3.6400 | 3.5219 | 477,743 |
| 28 Feb 2024 | 3.6500 | 3.6800 | 3.6250 | 3.6400 | 3.5219 | 1,039,707 |
| 27 Feb 2024 | 3.6450 | 3.6650 | 3.6000 | 3.6200 | 3.5026 | 548,825 |
| 26 Feb 2024 | 3.5900 | 3.6250 | 3.5000 | 3.6100 | 3.4929 | 1,213,245 |
| 23 Feb 2024 | 3.5400 | 3.5950 | 3.5300 | 3.5600 | 3.4445 | 1,364,101 |
| 22 Feb 2024 | 3.5400 | 3.5600 | 3.4900 | 3.5400 | 3.4252 | 459,940 |
| 21 Feb 2024 | 3.6100 | 3.6600 | 3.5200 | 3.5500 | 3.4349 | 787,616 |
| 20 Feb 2024 | 3.5800 | 3.6950 | 3.5500 | 3.6000 | 3.4832 | 1,376,222 |
| 19 Feb 2024 | 3.7000 | 3.7300 | 3.5100 | 3.5850 | 3.4687 | 985,893 |
| 16 Feb 2024 | 4.0650 | 4.0900 | 3.6100 | 3.7500 | 3.6284 | 2,119,372 |
| 15 Feb 2024 | 4.3200 | 4.3300 | 4.2700 | 4.3000 | 4.1605 | 352,095 |
| 14 Feb 2024 | 4.3300 | 4.3700 | 4.3250 | 4.3500 | 4.2089 | 200,338 |
| 13 Feb 2024 | 4.3450 | 4.3700 | 4.3250 | 4.3550 | 4.2138 | 613,184 |
| 12 Feb 2024 | 4.2800 | 4.3550 | 4.2800 | 4.3200 | 4.1799 | 288,797 |
| 09 Feb 2024 | 4.3100 | 4.3300 | 4.2800 | 4.3100 | 4.1702 | 139,049 |
| 08 Feb 2024 | 4.4900 | 4.4900 | 4.3500 | 4.3600 | 4.2186 | 486,316 |
| 07 Feb 2024 | 4.4300 | 4.4900 | 4.4150 | 4.4850 | 4.3395 | 713,708 |
| 06 Feb 2024 | 4.3500 | 4.5100 | 4.3500 | 4.4500 | 4.3057 | 375,610 |
| 05 Feb 2024 | 4.3200 | 4.3400 | 4.2800 | 4.3300 | 4.1896 | 148,164 |
| 02 Feb 2024 | 4.3300 | 4.3450 | 4.2800 | 4.3350 | 4.1944 | 153,315 |
| 01 Feb 2024 | 4.3200 | 4.3400 | 4.2650 | 4.3400 | 4.1992 | 328,571 |
| 31 Jan 2024 | 4.2800 | 4.3000 | 4.2550 | 4.2800 | 4.1412 | 241,999 |
| 30 Jan 2024 | 4.3300 | 4.3400 | 4.2300 | 4.2550 | 4.1170 | 346,265 |
| 29 Jan 2024 | 4.3300 | 4.3400 | 4.3000 | 4.3300 | 4.1896 | 982,867 |
| 25 Jan 2024 | 4.3200 | 4.3200 | 4.2800 | 4.2900 | 4.1509 | 242,796 |
| 24 Jan 2024 | 4.3200 | 4.3350 | 4.2600 | 4.2750 | 4.1364 | 598,254 |
| 23 Jan 2024 | 4.3200 | 4.3600 | 4.3150 | 4.3400 | 4.1992 | 756,957 |
| 22 Jan 2024 | 4.3000 | 4.3600 | 4.2900 | 4.3300 | 4.1896 | 240,606 |
| 19 Jan 2024 | 4.2700 | 4.3300 | 4.2550 | 4.2600 | 4.1218 | 229,609 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 4.2900 | 4.3500 | 4.2500 | 4.3200 | 4.1799 | 208,338 |
| 16 Jan 2024 | 4.1800 | 4.2600 | 4.1700 | 4.2500 | 4.1122 | 120,871 |
| 15 Jan 2024 | 4.0800 | 4.2450 | 4.0750 | 4.2200 | 4.0831 | 279,244 |
| 12 Jan 2024 | 3.9800 | 4.1050 | 3.9600 | 4.0900 | 3.9574 | 340,970 |
| 11 Jan 2024 | 3.9600 | 4.0300 | 3.9500 | 4.0100 | 3.8799 | 257,666 |
| 10 Jan 2024 | 3.9500 | 3.9750 | 3.9200 | 3.9400 | 3.8122 | 303,481 |
| 09 Jan 2024 | 3.8900 | 3.9500 | 3.8800 | 3.9100 | 3.7832 | 272,697 |
| 08 Jan 2024 | 3.8400 | 3.8450 | 3.8000 | 3.8200 | 3.6961 | 120,627 |
| 05 Jan 2024 | 3.8200 | 3.8600 | 3.8000 | 3.8450 | 3.7203 | 151,494 |
| 04 Jan 2024 | 3.8600 | 3.8650 | 3.8200 | 3.8300 | 3.7058 | 188,314 |
| 03 Jan 2024 | 3.8800 | 3.9000 | 3.8500 | 3.8600 | 3.7348 | - |
| 02 Jan 2024 | 3.9500 | 3.9650 | 3.9100 | 3.9200 | 3.7929 | 95,325 |
| 29 Dec 2023 | 3.9500 | 3.9750 | 3.9450 | 3.9650 | 3.8364 | 60,442 |
| 28 Dec 2023 | 3.9800 | 3.9800 | 3.9500 | 3.9600 | 3.8316 | 92,835 |
| 27 Dec 2023 | 3.9500 | 3.9700 | 3.9200 | 3.9500 | 3.8219 | 124,636 |
| 22 Dec 2023 | 3.9200 | 3.9300 | 3.9000 | 3.9200 | 3.7929 | 108,034 |
| 21 Dec 2023 | 3.9200 | 3.9450 | 3.8700 | 3.9300 | 3.8025 | 145,982 |
| 20 Dec 2023 | 3.9500 | 3.9600 | 3.8700 | 3.9200 | 3.7929 | 404,973 |
| 19 Dec 2023 | 3.8900 | 3.9400 | 3.8800 | 3.9400 | 3.8122 | 298,716 |
| 18 Dec 2023 | 3.9000 | 3.9000 | 3.8600 | 3.8600 | 3.7348 | 200,688 |
| 15 Dec 2023 | 3.8700 | 3.9550 | 3.8650 | 3.9300 | 3.8025 | 1,112,110 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.