Ingenia Communities Group (ASX:INA)
Australia
· Delayed Price · Currency is AUD 4.280
-0.040 (-0.93%)
Mar 6, 2026, 4:10 PM AEST
Ingenia Communities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.32 | 4.40 | 4.28 | 4.32 | 4.32 | - | 1,443,792 |
| Mar 4, 2026 | 4.42 | 4.52 | 4.32 | 4.32 | 4.32 | -4.21% | 1,837,201 |
| Mar 3, 2026 | 4.49 | 4.73 | 4.40 | 4.51 | 4.51 | 0.45% | 620,265 |
| Mar 2, 2026 | 4.49 | 4.55 | 4.43 | 4.49 | 4.49 | -1.54% | 628,608 |
| Feb 27, 2026 | 4.81 | 4.81 | 4.56 | 4.56 | 4.56 | -1.30% | 1,595,832 |
| Feb 26, 2026 | 4.52 | 4.64 | 4.41 | 4.62 | 4.57 | 4.05% | 1,173,873 |
| Feb 25, 2026 | 4.35 | 4.44 | 4.20 | 4.44 | 4.39 | 2.07% | 1,386,884 |
| Feb 24, 2026 | 4.42 | 4.58 | 4.25 | 4.35 | 4.30 | -3.55% | 2,988,622 |
| Feb 23, 2026 | 4.56 | 4.56 | 4.45 | 4.51 | 4.46 | -1.10% | 1,654,175 |
| Feb 20, 2026 | 4.44 | 4.57 | 4.42 | 4.56 | 4.51 | 0.44% | 766,962 |
| Feb 19, 2026 | 4.61 | 4.61 | 4.46 | 4.54 | 4.49 | -1.30% | 1,099,097 |
| Feb 18, 2026 | 4.58 | 4.63 | 4.52 | 4.60 | 4.55 | 3.14% | 536,175 |
| Feb 17, 2026 | 4.41 | 4.50 | 4.41 | 4.46 | 4.41 | -0.22% | 1,863,305 |
| Feb 16, 2026 | 4.49 | 4.50 | 4.41 | 4.47 | 4.42 | 0.90% | 444,740 |
| Feb 13, 2026 | 4.50 | 4.55 | 4.41 | 4.43 | 4.38 | -1.77% | 853,937 |
| Feb 12, 2026 | 4.70 | 4.81 | 4.48 | 4.51 | 4.46 | -2.80% | 896,106 |
| Feb 11, 2026 | 4.62 | 4.67 | 4.58 | 4.64 | 4.59 | 0.22% | 1,263,906 |
| Feb 10, 2026 | 4.75 | 4.75 | 4.61 | 4.63 | 4.58 | -0.43% | 763,947 |
| Feb 9, 2026 | 4.61 | 4.72 | 4.61 | 4.65 | 4.60 | 1.97% | 775,627 |
| Feb 6, 2026 | 4.67 | 4.72 | 4.56 | 4.56 | 4.51 | -3.39% | 1,870,076 |
| Feb 5, 2026 | 4.74 | 4.75 | 4.65 | 4.72 | 4.67 | 0.85% | 1,614,334 |
| Feb 4, 2026 | 4.72 | 4.72 | 4.61 | 4.68 | 4.63 | -0.85% | 2,540,060 |
| Feb 3, 2026 | 4.77 | 4.77 | 4.65 | 4.72 | 4.67 | -0.42% | 1,570,724 |
| Feb 2, 2026 | 4.65 | 4.74 | 4.63 | 4.74 | 4.69 | 0.21% | 1,683,751 |
| Jan 30, 2026 | 4.85 | 4.85 | 4.73 | 4.73 | 4.68 | -1.46% | 1,209,175 |
| Jan 29, 2026 | 5.00 | 5.00 | 4.77 | 4.80 | 4.75 | -2.24% | 906,158 |
| Jan 28, 2026 | 4.90 | 4.99 | 4.87 | 4.91 | 4.86 | 0.20% | 1,485,781 |
| Jan 27, 2026 | 4.98 | 4.98 | 4.88 | 4.90 | 4.85 | -1.21% | 956,716 |
| Jan 23, 2026 | 5.00 | 5.01 | 4.92 | 4.96 | 4.91 | -0.80% | 897,678 |
| Jan 22, 2026 | 4.98 | 5.01 | 4.96 | 5.00 | 4.95 | 0.40% | 682,757 |
| Jan 21, 2026 | 5.04 | 5.04 | 4.92 | 4.98 | 4.93 | -1.19% | 482,887 |
| Jan 20, 2026 | 5.08 | 5.08 | 4.98 | 5.04 | 4.99 | 0.20% | 518,255 |
| Jan 19, 2026 | 5.00 | 5.09 | 5.00 | 5.03 | 4.98 | -0.40% | 311,994 |
| Jan 16, 2026 | 4.92 | 5.09 | 4.92 | 5.05 | 5.00 | 1.00% | 770,563 |
| Jan 15, 2026 | 5.01 | 5.01 | 4.90 | 5.00 | 4.95 | 0.20% | 1,238,337 |
| Jan 14, 2026 | 5.01 | 5.15 | 4.97 | 4.99 | 4.94 | -2.16% | 748,977 |
| Jan 13, 2026 | 5.09 | 5.16 | 5.04 | 5.10 | 5.05 | -1.54% | 476,641 |
| Jan 12, 2026 | 5.23 | 5.24 | 5.14 | 5.18 | 5.13 | - | 340,051 |
| Jan 9, 2026 | 5.27 | 5.27 | 5.15 | 5.18 | 5.13 | 1.17% | 600,217 |
| Jan 8, 2026 | 5.07 | 5.13 | 5.03 | 5.12 | 5.07 | 1.19% | 582,470 |
| Jan 7, 2026 | 4.90 | 5.12 | 4.90 | 5.06 | 5.01 | - | 445,846 |
| Jan 6, 2026 | 5.26 | 5.26 | 5.05 | 5.06 | 5.01 | -1.75% | 310,127 |
| Jan 5, 2026 | 5.19 | 5.23 | 5.10 | 5.15 | 5.10 | -0.96% | 327,273 |
| Jan 2, 2026 | 5.20 | 5.21 | 5.15 | 5.20 | 5.15 | 0.58% | 222,925 |
| Dec 31, 2025 | 5.07 | 5.21 | 5.07 | 5.17 | 5.12 | -0.58% | 370,948 |
| Dec 30, 2025 | 5.18 | 5.23 | 5.16 | 5.20 | 5.15 | 0.58% | 315,310 |
| Dec 29, 2025 | 5.15 | 5.22 | 5.15 | 5.17 | 5.12 | -1.71% | 271,691 |
| Dec 24, 2025 | 5.24 | 5.28 | 5.18 | 5.26 | 5.21 | -0.57% | 305,985 |
| Dec 23, 2025 | 5.29 | 5.31 | 5.23 | 5.29 | 5.24 | - | 508,627 |
| Dec 22, 2025 | 5.34 | 5.36 | 5.25 | 5.29 | 5.24 | -0.94% | 923,919 |
| Dec 19, 2025 | 5.28 | 5.35 | 5.28 | 5.34 | 5.28 | 1.14% | 1,393,677 |
| Dec 18, 2025 | 5.13 | 5.33 | 5.12 | 5.28 | 5.23 | 2.13% | 1,951,671 |
| Dec 17, 2025 | 5.12 | 5.36 | 5.03 | 5.17 | 5.12 | 1.17% | 2,190,436 |
| Dec 16, 2025 | 5.03 | 5.11 | 5.03 | 5.11 | 5.06 | 1.59% | 1,662,656 |
| Dec 15, 2025 | 5.07 | 5.45 | 4.97 | 5.03 | 4.98 | -0.79% | 567,784 |
| Dec 12, 2025 | 5.02 | 5.19 | 5.01 | 5.07 | 5.02 | 2.22% | 772,806 |
| Dec 11, 2025 | 4.95 | 5.00 | 4.93 | 4.96 | 4.91 | 0.20% | 1,148,146 |
| Dec 10, 2025 | 4.92 | 5.05 | 4.88 | 4.95 | 4.90 | 1.23% | 1,131,655 |
| Dec 9, 2025 | 4.80 | 4.98 | 4.80 | 4.89 | 4.84 | 0.62% | 2,108,690 |
| Dec 8, 2025 | 4.80 | 4.91 | 4.78 | 4.86 | 4.81 | -0.21% | 1,022,273 |
| Dec 5, 2025 | 4.90 | 4.92 | 4.85 | 4.87 | 4.82 | -0.61% | 1,331,621 |
| Dec 4, 2025 | 5.05 | 5.07 | 4.90 | 4.90 | 4.85 | -3.73% | 823,182 |
| Dec 3, 2025 | 5.04 | 5.16 | 5.03 | 5.09 | 5.04 | 0.20% | 618,504 |
| Dec 2, 2025 | 5.08 | 5.14 | 5.05 | 5.08 | 5.03 | -0.59% | 676,216 |
| Dec 1, 2025 | 5.19 | 5.27 | 5.11 | 5.11 | 5.06 | -1.54% | 596,769 |
| Nov 28, 2025 | 5.24 | 5.27 | 5.16 | 5.19 | 5.14 | -0.76% | 579,021 |
| Nov 27, 2025 | 5.45 | 5.45 | 5.20 | 5.23 | 5.18 | - | 547,491 |
| Nov 26, 2025 | 5.33 | 5.41 | 5.23 | 5.23 | 5.18 | 0.38% | 3,156,680 |
| Nov 25, 2025 | 5.26 | 5.31 | 5.17 | 5.21 | 5.16 | -0.57% | 561,711 |
| Nov 24, 2025 | 5.19 | 5.29 | 5.19 | 5.24 | 5.19 | 2.34% | 1,187,375 |
| Nov 21, 2025 | 5.09 | 5.30 | 5.08 | 5.12 | 5.07 | -0.58% | 414,168 |
| Nov 20, 2025 | 5.03 | 5.21 | 5.02 | 5.15 | 5.10 | 0.98% | 765,963 |
| Nov 19, 2025 | 5.12 | 5.18 | 5.08 | 5.10 | 5.05 | -0.39% | 859,929 |
| Nov 18, 2025 | 5.27 | 5.27 | 5.10 | 5.12 | 5.07 | -3.21% | 587,681 |
| Nov 17, 2025 | 5.30 | 5.34 | 5.18 | 5.29 | 5.24 | 0.19% | 1,165,070 |
| Nov 14, 2025 | 5.30 | 5.40 | 5.26 | 5.28 | 5.23 | -2.04% | 932,620 |
| Nov 13, 2025 | 5.55 | 5.64 | 5.39 | 5.39 | 5.33 | -3.06% | 708,538 |
| Nov 12, 2025 | 5.53 | 5.59 | 5.47 | 5.56 | 5.50 | 0.54% | 1,251,179 |
| Nov 11, 2025 | 5.55 | 5.57 | 5.44 | 5.53 | 5.47 | 0.18% | 549,873 |
| Nov 10, 2025 | 5.60 | 5.63 | 5.51 | 5.52 | 5.46 | -1.43% | 577,166 |
| Nov 7, 2025 | 5.61 | 5.66 | 5.58 | 5.60 | 5.54 | - | 298,564 |
| Nov 6, 2025 | 5.60 | 5.65 | 5.57 | 5.60 | 5.54 | 0.36% | 486,854 |
| Nov 5, 2025 | 5.57 | 5.65 | 5.56 | 5.58 | 5.52 | 0.36% | 464,524 |
| Nov 4, 2025 | 5.63 | 5.66 | 5.55 | 5.56 | 5.50 | -1.07% | 316,316 |
| Nov 3, 2025 | 5.62 | 5.66 | 5.57 | 5.62 | 5.56 | - | 388,544 |
| Oct 31, 2025 | 5.59 | 5.68 | 5.59 | 5.62 | 5.56 | 0.72% | 698,163 |
| Oct 30, 2025 | 5.70 | 5.72 | 5.52 | 5.58 | 5.52 | -2.96% | 749,380 |
| Oct 29, 2025 | 5.83 | 5.88 | 5.75 | 5.75 | 5.69 | -1.37% | 597,839 |
| Oct 28, 2025 | 5.81 | 5.87 | 5.80 | 5.83 | 5.77 | 0.52% | 329,878 |
| Oct 27, 2025 | 5.87 | 5.87 | 5.67 | 5.80 | 5.74 | -0.85% | 513,184 |
| Oct 24, 2025 | 5.86 | 5.87 | 5.80 | 5.85 | 5.79 | 0.34% | 486,917 |
| Oct 23, 2025 | 5.55 | 5.84 | 5.55 | 5.83 | 5.77 | 2.82% | 966,792 |
| Oct 22, 2025 | 5.67 | 5.72 | 5.61 | 5.67 | 5.61 | - | 875,508 |
| Oct 21, 2025 | 5.62 | 5.69 | 5.58 | 5.67 | 5.61 | 0.89% | 751,110 |
| Oct 20, 2025 | 5.60 | 5.62 | 5.53 | 5.62 | 5.56 | 0.54% | 752,622 |
| Oct 17, 2025 | 5.56 | 5.65 | 5.56 | 5.59 | 5.53 | 0.18% | 347,768 |
| Oct 16, 2025 | 5.56 | 5.61 | 5.47 | 5.58 | 5.52 | 0.90% | 558,441 |
| Oct 15, 2025 | 5.58 | 5.59 | 5.49 | 5.53 | 5.47 | 0.18% | 507,891 |
| Oct 14, 2025 | 5.42 | 5.55 | 5.41 | 5.52 | 5.46 | -0.36% | 443,255 |
| Oct 13, 2025 | 5.52 | 5.57 | 5.47 | 5.54 | 5.48 | -0.54% | 577,181 |