Ingenia Communities Group (ASX:INA)
Australia
· Delayed Price · Currency is AUD 4.870
-0.030 (-0.61%)
At close: Dec 5, 2025
Ingenia Communities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.90 | 4.92 | 4.86 | 4.88 | - | -0.41% | 567,190 |
| Dec 4, 2025 | 5.05 | 5.07 | 4.90 | 4.90 | 4.90 | -3.73% | 823,182 |
| Dec 3, 2025 | 5.04 | 5.16 | 5.03 | 5.09 | 5.09 | 0.20% | 618,504 |
| Dec 2, 2025 | 5.08 | 5.14 | 5.05 | 5.08 | 5.08 | -0.59% | 676,216 |
| Dec 1, 2025 | 5.19 | 5.27 | 5.11 | 5.11 | 5.11 | -1.54% | 596,769 |
| Nov 28, 2025 | 5.24 | 5.27 | 5.16 | 5.19 | 5.19 | -0.76% | 551,847 |
| Nov 27, 2025 | 5.45 | 5.45 | 5.20 | 5.23 | 5.23 | - | 547,491 |
| Nov 26, 2025 | 5.33 | 5.41 | 5.23 | 5.23 | 5.23 | 0.38% | 3,156,680 |
| Nov 25, 2025 | 5.26 | 5.31 | 5.17 | 5.21 | 5.21 | -0.57% | 561,711 |
| Nov 24, 2025 | 5.19 | 5.29 | 5.19 | 5.24 | 5.24 | 2.34% | 1,126,313 |
| Nov 21, 2025 | 5.09 | 5.30 | 5.08 | 5.12 | 5.12 | -0.58% | 405,908 |
| Nov 20, 2025 | 5.03 | 5.21 | 5.02 | 5.15 | 5.15 | 0.98% | 765,963 |
| Nov 19, 2025 | 5.12 | 5.18 | 5.08 | 5.10 | 5.10 | -0.39% | 859,929 |
| Nov 18, 2025 | 5.27 | 5.27 | 5.10 | 5.12 | 5.12 | -3.21% | 587,681 |
| Nov 17, 2025 | 5.30 | 5.34 | 5.18 | 5.29 | 5.29 | 0.19% | 1,165,070 |
| Nov 14, 2025 | 5.30 | 5.40 | 5.26 | 5.28 | 5.28 | -2.04% | 932,620 |
| Nov 13, 2025 | 5.55 | 5.64 | 5.39 | 5.39 | 5.39 | -3.06% | 708,538 |
| Nov 12, 2025 | 5.53 | 5.59 | 5.47 | 5.56 | 5.56 | 0.54% | 1,251,179 |
| Nov 11, 2025 | 5.55 | 5.57 | 5.44 | 5.53 | 5.53 | 0.18% | 549,873 |
| Nov 10, 2025 | 5.60 | 5.63 | 5.51 | 5.52 | 5.52 | -1.43% | 577,166 |
| Nov 7, 2025 | 5.61 | 5.66 | 5.58 | 5.60 | 5.60 | - | 298,564 |
| Nov 6, 2025 | 5.60 | 5.65 | 5.57 | 5.60 | 5.60 | 0.36% | 486,854 |
| Nov 5, 2025 | 5.57 | 5.65 | 5.56 | 5.58 | 5.58 | 0.36% | 464,524 |
| Nov 4, 2025 | 5.63 | 5.66 | 5.55 | 5.56 | 5.56 | -1.07% | 316,316 |
| Nov 3, 2025 | 5.62 | 5.66 | 5.57 | 5.62 | 5.62 | - | 388,544 |
| Oct 31, 2025 | 5.59 | 5.68 | 5.59 | 5.62 | 5.62 | 0.72% | 698,163 |
| Oct 30, 2025 | 5.70 | 5.72 | 5.52 | 5.58 | 5.58 | -2.96% | 749,380 |
| Oct 29, 2025 | 5.83 | 5.88 | 5.75 | 5.75 | 5.75 | -1.37% | 597,839 |
| Oct 28, 2025 | 5.81 | 5.87 | 5.80 | 5.83 | 5.83 | 0.52% | 329,878 |
| Oct 27, 2025 | 5.87 | 5.87 | 5.67 | 5.80 | 5.80 | -0.85% | 513,184 |
| Oct 24, 2025 | 5.86 | 5.87 | 5.80 | 5.85 | 5.85 | 0.34% | 486,917 |
| Oct 23, 2025 | 5.55 | 5.84 | 5.55 | 5.83 | 5.83 | 2.82% | 966,792 |
| Oct 22, 2025 | 5.67 | 5.72 | 5.61 | 5.67 | 5.67 | - | 875,508 |
| Oct 21, 2025 | 5.62 | 5.69 | 5.58 | 5.67 | 5.67 | 0.89% | 751,110 |
| Oct 20, 2025 | 5.60 | 5.62 | 5.53 | 5.62 | 5.62 | 0.54% | 752,622 |
| Oct 17, 2025 | 5.56 | 5.65 | 5.56 | 5.59 | 5.59 | 0.18% | 347,768 |
| Oct 16, 2025 | 5.56 | 5.61 | 5.47 | 5.58 | 5.58 | 0.90% | 558,441 |
| Oct 15, 2025 | 5.58 | 5.59 | 5.49 | 5.53 | 5.53 | 0.18% | 507,891 |
| Oct 14, 2025 | 5.42 | 5.55 | 5.41 | 5.52 | 5.52 | -0.36% | 443,255 |
| Oct 13, 2025 | 5.52 | 5.57 | 5.47 | 5.54 | 5.54 | -0.54% | 577,181 |
| Oct 10, 2025 | 5.54 | 5.57 | 5.50 | 5.57 | 5.57 | 0.18% | 481,971 |
| Oct 9, 2025 | 5.59 | 5.61 | 5.50 | 5.56 | 5.56 | -0.18% | 519,931 |
| Oct 8, 2025 | 5.56 | 5.58 | 5.52 | 5.57 | 5.57 | 0.18% | 486,497 |
| Oct 7, 2025 | 5.58 | 5.63 | 5.53 | 5.56 | 5.56 | -0.36% | 1,097,827 |
| Oct 6, 2025 | 5.66 | 5.66 | 5.57 | 5.58 | 5.58 | -0.89% | 365,331 |
| Oct 3, 2025 | 5.62 | 5.70 | 5.57 | 5.63 | 5.63 | -0.18% | 1,034,805 |
| Oct 2, 2025 | 5.55 | 5.64 | 5.49 | 5.64 | 5.64 | 2.17% | 1,485,211 |
| Oct 1, 2025 | 5.44 | 5.55 | 5.44 | 5.52 | 5.52 | 1.47% | 906,763 |
| Sep 30, 2025 | 5.43 | 5.48 | 5.42 | 5.44 | 5.44 | -0.18% | 1,348,413 |
| Sep 29, 2025 | 5.48 | 5.52 | 5.43 | 5.45 | 5.45 | -0.37% | 541,688 |
| Sep 26, 2025 | 5.42 | 5.48 | 5.42 | 5.47 | 5.47 | 0.55% | 410,374 |
| Sep 25, 2025 | 5.35 | 5.52 | 5.35 | 5.44 | 5.44 | -1.81% | 965,493 |
| Sep 24, 2025 | 5.60 | 5.67 | 5.49 | 5.54 | 5.54 | -0.54% | 913,751 |
| Sep 23, 2025 | 5.58 | 5.59 | 5.48 | 5.57 | 5.57 | - | 698,705 |
| Sep 22, 2025 | 5.55 | 5.59 | 5.52 | 5.57 | 5.57 | 0.72% | 669,850 |
| Sep 19, 2025 | 5.56 | 5.60 | 5.50 | 5.53 | 5.53 | -0.18% | 5,053,227 |
| Sep 18, 2025 | 5.50 | 5.57 | 5.46 | 5.54 | 5.54 | - | 1,187,546 |
| Sep 17, 2025 | 5.62 | 5.66 | 5.54 | 5.54 | 5.54 | -1.95% | 764,339 |
| Sep 16, 2025 | 5.64 | 5.66 | 5.61 | 5.65 | 5.65 | 0.36% | 887,455 |
| Sep 15, 2025 | 5.59 | 5.66 | 5.59 | 5.63 | 5.63 | -0.35% | 730,250 |
| Sep 12, 2025 | 5.65 | 5.77 | 5.56 | 5.65 | 5.65 | 0.36% | 762,849 |
| Sep 11, 2025 | 5.49 | 5.69 | 5.49 | 5.63 | 5.63 | 1.99% | 1,132,326 |
| Sep 10, 2025 | 5.64 | 5.64 | 5.52 | 5.52 | 5.52 | -1.43% | 837,997 |
| Sep 9, 2025 | 5.61 | 5.85 | 5.54 | 5.60 | 5.60 | -0.36% | 855,233 |
| Sep 8, 2025 | 5.70 | 5.70 | 5.62 | 5.62 | 5.62 | -0.18% | 974,622 |
| Sep 5, 2025 | 5.66 | 5.71 | 5.59 | 5.63 | 5.63 | 0.18% | 620,934 |
| Sep 4, 2025 | 5.61 | 5.64 | 5.53 | 5.62 | 5.62 | 0.90% | 991,569 |
| Sep 3, 2025 | 5.71 | 5.80 | 5.55 | 5.57 | 5.57 | -3.13% | 1,219,514 |
| Sep 2, 2025 | 5.85 | 5.88 | 5.74 | 5.75 | 5.75 | -2.04% | 812,786 |
| Sep 1, 2025 | 5.93 | 5.94 | 5.86 | 5.87 | 5.87 | -0.51% | 517,959 |
| Aug 29, 2025 | 5.93 | 6.10 | 5.86 | 5.90 | 5.90 | -0.51% | 755,742 |
| Aug 28, 2025 | 5.82 | 5.96 | 5.81 | 5.93 | 5.89 | -0.67% | 846,556 |
| Aug 27, 2025 | 6.24 | 6.24 | 5.92 | 5.97 | 5.93 | -3.71% | 1,177,456 |
| Aug 26, 2025 | 6.11 | 6.22 | 6.07 | 6.20 | 6.15 | 4.03% | 1,770,348 |
| Aug 25, 2025 | 5.95 | 6.02 | 5.95 | 5.96 | 5.92 | 0.68% | 624,626 |
| Aug 22, 2025 | 5.93 | 5.98 | 5.92 | 5.92 | 5.88 | -0.17% | 1,322,307 |
| Aug 21, 2025 | 5.88 | 5.98 | 5.85 | 5.93 | 5.89 | 0.68% | 1,258,602 |
| Aug 20, 2025 | 5.75 | 5.91 | 5.73 | 5.89 | 5.85 | 2.43% | 837,019 |
| Aug 19, 2025 | 5.72 | 5.75 | 5.66 | 5.75 | 5.71 | 0.52% | 489,859 |
| Aug 18, 2025 | 5.68 | 5.72 | 5.67 | 5.72 | 5.68 | 0.18% | 737,233 |
| Aug 15, 2025 | 5.72 | 5.73 | 5.67 | 5.71 | 5.67 | -0.17% | 1,510,682 |
| Aug 14, 2025 | 5.70 | 5.76 | 5.66 | 5.72 | 5.68 | 0.35% | 1,303,332 |
| Aug 13, 2025 | 5.62 | 5.70 | 5.59 | 5.70 | 5.66 | 2.33% | 1,322,503 |
| Aug 12, 2025 | 5.55 | 5.61 | 5.55 | 5.57 | 5.53 | 0.36% | 669,004 |
| Aug 11, 2025 | 5.53 | 5.56 | 5.50 | 5.55 | 5.51 | 0.36% | 781,128 |
| Aug 8, 2025 | 5.65 | 5.65 | 5.50 | 5.53 | 5.49 | -0.36% | 506,497 |
| Aug 7, 2025 | 5.57 | 5.61 | 5.51 | 5.55 | 5.51 | 0.18% | 1,542,620 |
| Aug 6, 2025 | 5.49 | 5.57 | 5.49 | 5.54 | 5.50 | 1.09% | 2,347,837 |
| Aug 5, 2025 | 5.41 | 5.50 | 5.36 | 5.48 | 5.44 | 2.62% | 1,267,081 |
| Aug 4, 2025 | 5.34 | 5.39 | 5.30 | 5.34 | 5.30 | 1.14% | 852,444 |
| Aug 1, 2025 | 5.20 | 5.30 | 5.17 | 5.28 | 5.24 | 0.38% | 1,134,229 |
| Jul 31, 2025 | 5.25 | 5.29 | 5.24 | 5.26 | 5.22 | - | 939,783 |
| Jul 30, 2025 | 5.20 | 5.28 | 5.13 | 5.26 | 5.22 | 1.15% | 1,375,016 |
| Jul 29, 2025 | 5.24 | 5.24 | 5.15 | 5.20 | 5.16 | -1.14% | 577,054 |
| Jul 28, 2025 | 5.25 | 5.27 | 5.15 | 5.26 | 5.22 | 0.19% | 2,144,228 |
| Jul 25, 2025 | 5.25 | 5.28 | 5.19 | 5.25 | 5.21 | 0.19% | 1,600,976 |
| Jul 24, 2025 | 5.28 | 5.38 | 5.24 | 5.24 | 5.20 | -0.76% | 1,262,129 |
| Jul 23, 2025 | 5.26 | 5.30 | 5.23 | 5.28 | 5.24 | 0.38% | 1,309,464 |
| Jul 22, 2025 | 5.22 | 5.26 | 5.17 | 5.26 | 5.22 | 0.77% | 1,240,420 |
| Jul 21, 2025 | 5.24 | 5.37 | 5.09 | 5.22 | 5.18 | -0.57% | 626,597 |