Ingenia Communities Group (ASX:INA)
Australia
· Delayed Price · Currency is AUD 3.965
-0.015 (-0.38%)
Apr 29, 2026, 3:40 PM AEST
Ingenia Communities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.00 | 4.02 | 3.96 | 3.96 | - | -0.50% | 303,095 |
| Apr 28, 2026 | 4.04 | 4.11 | 3.97 | 3.98 | 3.98 | -1.24% | 947,628 |
| Apr 27, 2026 | 4.04 | 4.07 | 4.00 | 4.03 | 4.03 | -1.23% | 265,901 |
| Apr 24, 2026 | 4.08 | 4.11 | 4.04 | 4.08 | 4.08 | -0.24% | 827,892 |
| Apr 23, 2026 | 4.07 | 4.19 | 4.06 | 4.09 | 4.09 | -0.49% | 917,723 |
| Apr 22, 2026 | 4.12 | 4.14 | 4.07 | 4.11 | 4.11 | -0.96% | 933,750 |
| Apr 21, 2026 | 4.13 | 4.18 | 4.11 | 4.15 | 4.15 | 0.48% | 858,355 |
| Apr 20, 2026 | 4.25 | 4.25 | 4.12 | 4.13 | 4.13 | 0.24% | 522,358 |
| Apr 17, 2026 | 4.10 | 4.19 | 4.10 | 4.12 | 4.12 | -0.48% | 777,460 |
| Apr 16, 2026 | 4.14 | 4.14 | 3.99 | 4.14 | 4.14 | 1.97% | 1,112,700 |
| Apr 15, 2026 | 4.20 | 4.31 | 4.04 | 4.06 | 4.06 | 0.25% | 1,990,482 |
| Apr 14, 2026 | 4.04 | 4.08 | 4.00 | 4.05 | 4.05 | 1.00% | 998,097 |
| Apr 13, 2026 | 4.05 | 4.05 | 3.95 | 4.01 | 4.01 | -0.74% | 858,361 |
| Apr 10, 2026 | 4.08 | 4.10 | 4.02 | 4.04 | 4.04 | -0.49% | 773,100 |
| Apr 9, 2026 | 4.05 | 4.08 | 4.00 | 4.06 | 4.06 | - | 1,022,358 |
| Apr 8, 2026 | 4.09 | 4.10 | 4.02 | 4.06 | 4.06 | 3.05% | 1,042,356 |
| Apr 7, 2026 | 4.13 | 4.23 | 3.92 | 3.94 | 3.94 | 0.51% | 1,285,460 |
| Apr 2, 2026 | 4.02 | 4.06 | 3.89 | 3.92 | 3.92 | -2.24% | 1,225,324 |
| Apr 1, 2026 | 4.02 | 4.05 | 3.95 | 4.01 | 4.01 | 0.75% | 719,639 |
| Mar 31, 2026 | 3.92 | 3.98 | 3.87 | 3.98 | 3.98 | 1.79% | 1,237,217 |
| Mar 30, 2026 | 3.80 | 3.91 | 3.79 | 3.91 | 3.91 | 1.30% | 1,143,415 |
| Mar 27, 2026 | 3.87 | 3.90 | 3.80 | 3.86 | 3.86 | - | 889,186 |
| Mar 26, 2026 | 4.00 | 4.00 | 3.85 | 3.86 | 3.86 | -2.28% | 878,335 |
| Mar 25, 2026 | 3.79 | 3.97 | 3.79 | 3.95 | 3.95 | 4.50% | 950,513 |
| Mar 24, 2026 | 3.92 | 3.92 | 3.78 | 3.78 | 3.78 | -1.56% | 921,382 |
| Mar 23, 2026 | 3.87 | 3.91 | 3.76 | 3.84 | 3.84 | -0.78% | 1,010,432 |
| Mar 20, 2026 | 3.97 | 4.02 | 3.86 | 3.87 | 3.87 | -2.52% | 2,249,998 |
| Mar 19, 2026 | 4.12 | 4.12 | 3.96 | 3.97 | 3.97 | -4.57% | 1,493,471 |
| Mar 18, 2026 | 4.18 | 4.18 | 4.11 | 4.16 | 4.16 | 0.24% | 786,042 |
| Mar 17, 2026 | 4.08 | 4.16 | 4.08 | 4.15 | 4.15 | 0.73% | 649,004 |
| Mar 16, 2026 | 4.06 | 4.17 | 4.06 | 4.12 | 4.12 | -1.20% | 734,440 |
| Mar 13, 2026 | 4.20 | 4.20 | 4.08 | 4.17 | 4.17 | 1.71% | 1,023,658 |
| Mar 12, 2026 | 4.23 | 4.23 | 4.08 | 4.10 | 4.10 | -3.07% | 1,247,095 |
| Mar 11, 2026 | 4.13 | 4.25 | 4.09 | 4.23 | 4.23 | 1.20% | 1,258,297 |
| Mar 10, 2026 | 4.25 | 4.25 | 4.13 | 4.18 | 4.18 | 0.48% | 832,538 |
| Mar 9, 2026 | 4.06 | 4.20 | 4.00 | 4.16 | 4.16 | -2.80% | 1,246,500 |
| Mar 6, 2026 | 4.19 | 4.35 | 4.19 | 4.28 | 4.28 | -0.93% | 1,386,882 |
| 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 |