Skip to main content
Inghams Group Limited (ASX:ING)
Australia flag Australia · Delayed Price · Currency is AUD
2.030
+0.035 (1.75%)
At close: Mar 6, 2026

Inghams Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.002.031.992.032.031.75%2,559,084
Mar 5, 20262.022.052.002.002.00-0.75%2,210,022
Mar 4, 20262.032.052.002.012.01-2.43%3,048,308
Mar 3, 20262.082.082.042.062.06-0.96%1,925,493
Mar 2, 20262.062.082.052.082.080.97%1,496,856
Feb 27, 20262.082.112.062.062.06-0.48%3,808,801
Feb 26, 20262.112.122.052.072.07-0.48%3,089,897
Feb 25, 20262.102.112.072.082.08-0.48%1,265,881
Feb 24, 20262.172.182.072.092.09-3.24%5,489,949
Feb 23, 20262.132.202.092.162.162.37%5,651,482
Feb 20, 20262.152.201.972.112.11-13.52%16,845,310
Feb 19, 20262.462.472.412.442.44-2,463,411
Feb 18, 20262.432.442.402.442.441.24%1,218,442
Feb 17, 20262.402.432.382.412.410.42%618,028
Feb 16, 20262.372.432.362.402.402.13%2,022,019
Feb 13, 20262.372.402.342.352.35-1.26%2,300,589
Feb 12, 20262.442.442.362.382.38-2.06%3,735,468
Feb 11, 20262.452.462.432.432.43-0.82%2,068,736
Feb 10, 20262.462.482.442.452.45-0.41%1,945,863
Feb 9, 20262.502.502.462.462.46-0.40%1,291,944
Feb 6, 20262.512.532.462.472.47-1.59%1,865,693
Feb 5, 20262.512.542.502.512.51-2,262,318
Feb 4, 20262.542.582.502.512.51-0.40%1,598,720
Feb 3, 20262.582.592.522.522.52-0.79%1,295,890
Feb 2, 20262.512.572.492.542.541.60%2,227,867
Jan 30, 20262.502.542.502.502.50-2,260,711
Jan 29, 20262.562.562.462.502.50-2.34%3,547,761
Jan 28, 20262.532.582.522.562.561.59%2,131,411
Jan 27, 20262.522.542.502.522.520.40%943,189
Jan 23, 20262.562.582.512.512.51-1.95%1,840,175
Jan 22, 20262.532.572.522.562.561.99%1,097,357
Jan 21, 20262.542.542.502.512.51-1.18%1,586,743
Jan 20, 20262.622.622.482.542.54-4.51%4,583,619
Jan 19, 20262.682.692.642.662.66-0.37%1,777,806
Jan 16, 20262.642.692.632.672.671.14%1,577,341
Jan 15, 20262.632.642.592.642.640.76%1,141,686
Jan 14, 20262.592.632.582.622.621.55%1,200,148
Jan 13, 20262.652.652.582.582.58-1.53%1,713,805
Jan 12, 20262.622.672.612.622.620.38%2,813,341
Jan 9, 20262.552.622.552.612.612.35%1,484,820
Jan 8, 20262.532.552.512.552.550.79%1,818,452
Jan 7, 20262.522.542.482.532.530.80%1,651,189
Jan 6, 20262.532.532.502.512.51-0.40%1,526,382
Jan 5, 20262.532.552.512.522.52-2,153,830
Jan 2, 20262.492.532.492.522.521.20%1,316,377
Dec 31, 20252.512.522.492.492.49-766,639
Dec 30, 20252.492.522.492.492.490.40%992,488
Dec 29, 20252.482.502.472.482.481.22%865,413
Dec 24, 20252.472.482.452.452.45-1.61%1,005,080
Dec 23, 20252.462.492.452.492.491.22%1,010,103
Dec 22, 20252.432.482.412.462.462.93%1,159,580
Dec 19, 20252.422.432.352.392.39-0.83%13,479,040
Dec 18, 20252.412.432.402.412.410.42%2,236,205
Dec 17, 20252.422.432.402.402.40-0.83%1,167,768
Dec 16, 20252.432.432.412.422.42-925,321
Dec 15, 20252.422.432.402.422.42-958,041
Dec 12, 20252.442.442.412.422.42-941,292
Dec 11, 20252.432.442.412.422.42-1,681,926
Dec 10, 20252.452.482.412.422.42-1.22%1,748,105
Dec 9, 20252.532.532.452.452.45-2.78%2,917,140
Dec 8, 20252.502.522.482.522.520.80%1,026,784
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