Skip to main content
Inghams Group Limited (ASX:ING)
Australia flag Australia · Delayed Price · Currency is AUD
2.500
+0.010 (0.40%)
At close: Dec 5, 2025

Inghams Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.482.502.462.502.500.40%1,480,090
Dec 4, 20252.522.532.482.492.49-1.19%1,332,920
Dec 3, 20252.532.542.502.522.52-1,319,229
Dec 2, 20252.482.532.482.522.521.61%1,844,023
Dec 1, 20252.482.512.462.482.48-1,425,067
Nov 28, 20252.452.482.442.482.481.22%1,097,058
Nov 27, 20252.472.472.442.452.450.41%1,128,007
Nov 26, 20252.472.482.442.442.44-0.41%1,263,675
Nov 25, 20252.442.462.422.452.450.41%1,087,108
Nov 24, 20252.452.462.422.442.440.83%2,134,030
Nov 21, 20252.442.452.402.422.42-0.82%1,867,970
Nov 20, 20252.472.482.432.442.44-1.21%1,821,318
Nov 19, 20252.402.482.402.472.472.07%1,638,433
Nov 18, 20252.452.452.382.422.42-0.41%2,756,691
Nov 17, 20252.422.442.402.432.430.41%1,700,035
Nov 14, 20252.442.462.422.422.42-0.82%1,790,940
Nov 13, 20252.482.532.442.442.440.41%4,989,993
Nov 12, 20252.452.462.272.432.430.41%6,819,502
Nov 11, 20252.422.442.422.422.420.83%1,418,805
Nov 10, 20252.402.422.392.402.40-2,838,456
Nov 7, 20252.392.412.392.402.40-1,402,020
Nov 6, 20252.412.422.382.402.400.42%1,368,937
Nov 5, 20252.402.422.372.392.39-1,948,419
Nov 4, 20252.422.422.382.392.39-0.42%2,558,872
Nov 3, 20252.452.452.392.402.40-0.83%2,473,198
Oct 31, 20252.472.472.422.422.42-1.63%3,433,803
Oct 30, 20252.462.482.452.462.46-0.81%2,949,262
Oct 29, 20252.492.492.472.482.48-1,503,328
Oct 28, 20252.512.512.452.482.48-0.40%2,071,079
Oct 27, 20252.512.522.482.492.49-0.80%1,417,048
Oct 24, 20252.542.542.502.512.51-0.40%1,150,910
Oct 23, 20252.482.552.472.522.522.44%3,217,182
Oct 22, 20252.492.492.452.462.46-1.20%2,477,693
Oct 21, 20252.512.512.472.492.49-2,604,365
Oct 20, 20252.502.512.482.492.49-1,635,180
Oct 17, 20252.522.522.482.492.49-0.80%2,900,240
Oct 16, 20252.502.522.482.512.51-2,384,748
Oct 15, 20252.512.532.482.512.511.21%1,951,819
Oct 14, 20252.472.492.452.482.480.81%2,180,311
Oct 13, 20252.512.512.452.462.46-1.99%3,535,813
Oct 10, 20252.502.512.482.512.510.40%1,827,421
Oct 9, 20252.492.522.482.502.501.21%2,548,748
Oct 8, 20252.492.492.432.472.47-0.40%3,351,135
Oct 7, 20252.512.512.482.482.48-1.20%3,913,147
Oct 6, 20252.572.582.502.512.51-1.95%2,894,458
Oct 3, 20252.562.592.562.562.56-1,751,391
Oct 2, 20252.552.572.532.562.560.79%1,734,883
Oct 1, 20252.552.552.532.542.540.40%1,547,314
Sep 30, 20252.542.562.532.532.53-0.78%2,106,760
Sep 29, 20252.552.562.522.552.550.39%2,533,933
Sep 26, 20252.532.552.522.542.540.79%2,144,762
Sep 25, 20252.512.532.502.522.52-1,947,691
Sep 24, 20252.532.542.512.522.52-0.40%1,573,025
Sep 23, 20252.522.542.502.532.53-2,970,015
Sep 22, 20252.532.552.512.532.530.40%1,403,486
Sep 19, 20252.562.572.522.522.52-1.18%4,729,590
Sep 18, 20252.552.582.552.552.550.39%2,218,971
Sep 17, 20252.562.572.532.542.54-4.51%3,968,544
Sep 16, 20252.652.682.642.662.580.76%3,116,745
Sep 15, 20252.652.652.632.642.56-1,769,632
Sep 12, 20252.622.662.622.642.560.38%2,091,906
Sep 11, 20252.652.652.622.632.55-0.38%2,297,215
Sep 10, 20252.662.672.622.642.56-0.38%2,240,611
Sep 9, 20252.672.702.652.652.57-0.38%3,312,818
Sep 8, 20252.702.702.652.662.58-0.37%3,021,632
Sep 5, 20252.702.732.672.672.59-0.74%3,305,068
Sep 4, 20252.662.722.662.692.610.37%2,429,591
Sep 3, 20252.752.782.682.682.60-2.90%4,314,133
Sep 2, 20252.762.782.752.762.68-2,002,505
Sep 1, 20252.732.792.722.762.681.85%2,282,245
Aug 29, 20252.732.742.712.712.63-2,161,679
Aug 28, 20252.792.802.702.712.63-2.17%3,901,698
Aug 27, 20252.762.802.762.772.690.73%3,854,645
Aug 26, 20252.832.852.752.752.67-2.14%7,266,226
Aug 25, 20252.862.882.802.812.73-0.71%8,092,650
Aug 22, 20253.143.222.782.832.74-20.28%19,222,960
Aug 21, 20253.523.563.503.553.441.43%1,086,846
Aug 20, 20253.513.553.493.503.39-1,503,300
Aug 19, 20253.523.523.483.503.39-0.85%1,025,222
Aug 18, 20253.523.553.503.533.42-1,562,115
Aug 15, 20253.493.533.473.533.421.15%527,545
Aug 14, 20253.473.513.453.493.391.16%1,224,619
Aug 13, 20253.413.453.373.453.352.07%1,001,971
Aug 12, 20253.363.413.363.383.280.30%968,421
Aug 11, 20253.383.383.333.373.27-0.30%2,043,511
Aug 8, 20253.383.393.363.383.28-0.29%1,117,099
Aug 7, 20253.383.403.373.393.29-1,267,226
Aug 6, 20253.393.413.373.393.29-1,296,057
Aug 5, 20253.403.423.373.393.29-0.29%1,191,676
Aug 4, 20253.413.433.393.403.30-0.58%868,039
Aug 1, 20253.443.453.403.423.32-1.16%1,033,961
Jul 31, 20253.473.483.453.463.36-0.57%728,998
Jul 30, 20253.463.493.443.483.380.29%2,368,216
Jul 29, 20253.463.483.433.473.370.29%777,298
Jul 28, 20253.463.493.443.463.360.29%1,305,764
Jul 25, 20253.483.493.433.453.35-0.86%1,120,485
Jul 24, 20253.523.553.463.483.38-0.85%1,488,584
Jul 23, 20253.523.543.483.513.400.29%9,516,024
Jul 22, 20253.563.593.493.503.39-1.96%1,289,948
Jul 21, 20253.603.603.573.573.46-1.11%1,316,441