IPD Group Limited (ASX:IPG)
Australia
· Delayed Price · Currency is AUD 4.070
+0.080 (2.01%)
At close: Dec 5, 2025
IPD Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.02 | 4.15 | 4.02 | 4.07 | 4.07 | 2.01% | 175,638 |
| Dec 4, 2025 | 3.98 | 4.01 | 3.96 | 3.99 | 3.99 | - | 91,523 |
| Dec 3, 2025 | 4.00 | 4.00 | 3.90 | 3.99 | 3.99 | -0.25% | 66,692 |
| Dec 2, 2025 | 3.92 | 4.03 | 3.86 | 4.00 | 4.00 | 2.83% | 211,268 |
| Dec 1, 2025 | 3.92 | 3.92 | 3.80 | 3.89 | 3.89 | 1.04% | 179,449 |
| Nov 28, 2025 | 3.84 | 3.96 | 3.78 | 3.85 | 3.85 | 1.32% | 457,376 |
| Nov 27, 2025 | 3.80 | 3.85 | 3.76 | 3.80 | 3.80 | 1.60% | 494,838 |
| Nov 26, 2025 | 3.74 | 3.79 | 3.67 | 3.74 | 3.74 | 1.63% | 181,687 |
| Nov 25, 2025 | 3.56 | 3.78 | 3.56 | 3.68 | 3.68 | 7.60% | 1,379,817 |
| Nov 24, 2025 | 3.40 | 3.44 | 3.37 | 3.42 | 3.42 | 1.79% | 102,826 |
| Nov 21, 2025 | 3.35 | 3.38 | 3.29 | 3.36 | 3.36 | 0.30% | 59,002 |
| Nov 20, 2025 | 3.25 | 3.48 | 3.25 | 3.35 | 3.35 | 2.76% | 99,963 |
| Nov 19, 2025 | 3.26 | 3.29 | 3.24 | 3.26 | 3.26 | - | 381,257 |
| Nov 18, 2025 | 3.29 | 3.33 | 3.26 | 3.26 | 3.26 | -0.91% | 85,010 |
| Nov 17, 2025 | 3.31 | 3.35 | 3.26 | 3.29 | 3.29 | -1.79% | 33,991 |
| Nov 14, 2025 | 3.43 | 3.61 | 3.25 | 3.35 | 3.35 | -0.89% | 134,081 |
| Nov 13, 2025 | 3.51 | 3.59 | 3.31 | 3.38 | 3.38 | -4.25% | 220,709 |
| Nov 12, 2025 | 3.42 | 3.53 | 3.40 | 3.53 | 3.53 | 3.22% | 59,285 |
| Nov 11, 2025 | 3.54 | 3.60 | 3.41 | 3.42 | 3.42 | -3.39% | 125,883 |
| Nov 10, 2025 | 3.40 | 3.60 | 3.40 | 3.54 | 3.54 | 2.02% | 79,408 |
| Nov 7, 2025 | 3.55 | 3.55 | 3.40 | 3.47 | 3.47 | -1.14% | 92,028 |
| Nov 6, 2025 | 3.40 | 3.51 | 3.39 | 3.51 | 3.51 | 3.24% | 114,231 |
| Nov 5, 2025 | 3.42 | 3.42 | 3.27 | 3.40 | 3.40 | -1.45% | 202,892 |
| Nov 4, 2025 | 3.58 | 3.60 | 3.45 | 3.45 | 3.45 | -3.09% | 125,211 |
| Nov 3, 2025 | 3.67 | 3.67 | 3.56 | 3.56 | 3.56 | -3.26% | 14,797 |
| Oct 31, 2025 | 3.70 | 3.70 | 3.64 | 3.68 | 3.68 | 2.51% | 89,231 |
| Oct 30, 2025 | 3.65 | 3.68 | 3.59 | 3.59 | 3.59 | -1.64% | 79,286 |
| Oct 29, 2025 | 3.70 | 3.70 | 3.61 | 3.65 | 3.65 | -0.54% | 74,639 |
| Oct 28, 2025 | 3.67 | 3.69 | 3.55 | 3.67 | 3.67 | - | 253,187 |
| Oct 27, 2025 | 3.64 | 3.72 | 3.60 | 3.67 | 3.67 | 0.55% | 225,938 |
| Oct 24, 2025 | 3.74 | 3.74 | 3.64 | 3.65 | 3.65 | -1.35% | 57,146 |
| Oct 23, 2025 | 3.77 | 3.78 | 3.66 | 3.70 | 3.70 | -1.07% | 115,129 |
| Oct 22, 2025 | 3.75 | 3.76 | 3.64 | 3.74 | 3.74 | - | 113,636 |
| Oct 21, 2025 | 3.74 | 3.83 | 3.68 | 3.74 | 3.74 | 1.08% | 272,287 |
| Oct 20, 2025 | 3.66 | 3.72 | 3.62 | 3.70 | 3.70 | 2.21% | 122,332 |
| Oct 17, 2025 | 3.69 | 3.72 | 3.60 | 3.62 | 3.62 | -1.90% | 376,321 |
| Oct 16, 2025 | 3.55 | 3.70 | 3.52 | 3.69 | 3.69 | 4.83% | 181,505 |
| Oct 15, 2025 | 3.50 | 3.59 | 3.43 | 3.52 | 3.52 | 1.15% | 192,770 |
| Oct 14, 2025 | 3.42 | 3.54 | 3.42 | 3.48 | 3.48 | 2.35% | 107,759 |
| Oct 13, 2025 | 3.39 | 3.46 | 3.33 | 3.40 | 3.40 | -1.45% | 158,630 |
| Oct 10, 2025 | 3.66 | 3.69 | 3.45 | 3.45 | 3.45 | -5.99% | 738,122 |
| Oct 9, 2025 | 3.71 | 3.80 | 3.67 | 3.67 | 3.67 | 0.55% | 59,550 |
| Oct 8, 2025 | 3.82 | 3.87 | 3.64 | 3.65 | 3.65 | -5.19% | 59,580 |
| Oct 7, 2025 | 3.92 | 3.92 | 3.85 | 3.85 | 3.85 | -1.79% | 49,186 |
| Oct 6, 2025 | 3.97 | 4.00 | 3.90 | 3.92 | 3.92 | -0.25% | 32,392 |
| Oct 3, 2025 | 3.95 | 4.03 | 3.93 | 3.93 | 3.93 | -0.51% | 119,495 |
| Oct 2, 2025 | 3.95 | 3.95 | 3.92 | 3.95 | 3.95 | 0.25% | 15,210 |
| Oct 1, 2025 | 3.96 | 3.98 | 3.91 | 3.94 | 3.94 | -0.51% | 40,189 |
| Sep 30, 2025 | 4.05 | 4.05 | 3.90 | 3.96 | 3.96 | - | 45,870 |
| Sep 29, 2025 | 3.98 | 4.12 | 3.96 | 3.96 | 3.96 | -0.25% | 147,298 |
| Sep 26, 2025 | 3.89 | 4.00 | 3.83 | 3.97 | 3.97 | 2.06% | 66,310 |
| Sep 25, 2025 | 3.97 | 4.02 | 3.85 | 3.89 | 3.89 | -2.02% | 177,995 |
| Sep 24, 2025 | 3.95 | 4.00 | 3.85 | 3.97 | 3.97 | 0.76% | 69,163 |
| Sep 23, 2025 | 3.95 | 4.04 | 3.94 | 3.94 | 3.94 | -2.72% | 113,049 |
| Sep 22, 2025 | 4.10 | 4.12 | 4.03 | 4.05 | 3.99 | -0.74% | 68,666 |
| Sep 19, 2025 | 4.12 | 4.17 | 4.07 | 4.08 | 4.02 | -0.97% | 109,589 |
| Sep 18, 2025 | 4.13 | 4.18 | 4.11 | 4.12 | 4.06 | -0.24% | 21,807 |
| Sep 17, 2025 | 4.18 | 4.25 | 4.13 | 4.13 | 4.07 | -0.48% | 103,083 |
| Sep 16, 2025 | 4.20 | 4.28 | 4.13 | 4.15 | 4.09 | - | 84,280 |
| Sep 15, 2025 | 4.11 | 4.18 | 4.11 | 4.15 | 4.09 | 1.22% | 64,059 |
| Sep 12, 2025 | 4.16 | 4.22 | 4.10 | 4.10 | 4.04 | -1.44% | 98,171 |
| Sep 11, 2025 | 4.10 | 4.22 | 4.09 | 4.16 | 4.10 | 1.71% | 111,147 |
| Sep 10, 2025 | 4.02 | 4.09 | 3.92 | 4.09 | 4.03 | 1.74% | 62,400 |
| Sep 9, 2025 | 4.05 | 4.13 | 4.02 | 4.02 | 3.96 | -0.50% | 109,317 |
| Sep 8, 2025 | 4.15 | 4.15 | 4.03 | 4.04 | 3.98 | -2.65% | 142,391 |
| Sep 5, 2025 | 4.13 | 4.19 | 4.06 | 4.15 | 4.09 | - | 161,006 |
| Sep 4, 2025 | 4.10 | 4.15 | 4.07 | 4.15 | 4.09 | 0.73% | 48,895 |
| Sep 3, 2025 | 4.16 | 4.19 | 4.11 | 4.12 | 4.06 | -0.72% | 47,743 |
| Sep 2, 2025 | 4.22 | 4.22 | 4.15 | 4.15 | 4.09 | -1.66% | 79,573 |
| Sep 1, 2025 | 4.35 | 4.36 | 4.20 | 4.22 | 4.16 | -2.31% | 90,525 |
| Aug 29, 2025 | 4.30 | 4.33 | 4.26 | 4.32 | 4.25 | - | 102,609 |
| Aug 28, 2025 | 4.32 | 4.32 | 4.20 | 4.32 | 4.25 | - | 109,086 |
| Aug 27, 2025 | 4.21 | 4.33 | 4.17 | 4.32 | 4.25 | 3.85% | 117,391 |
| Aug 26, 2025 | 4.10 | 4.30 | 4.06 | 4.16 | 4.10 | 0.24% | 1,192,341 |
| Aug 25, 2025 | 3.75 | 4.18 | 3.75 | 4.15 | 4.09 | 14.96% | 655,519 |
| Aug 22, 2025 | 3.62 | 3.65 | 3.55 | 3.61 | 3.55 | -0.82% | 95,834 |
| Aug 21, 2025 | 3.60 | 3.70 | 3.60 | 3.64 | 3.58 | 2.25% | 96,718 |
| Aug 20, 2025 | 3.66 | 3.69 | 3.56 | 3.56 | 3.51 | -3.26% | 63,831 |
| Aug 19, 2025 | 3.69 | 3.70 | 3.65 | 3.68 | 3.62 | -0.54% | 89,240 |
| Aug 18, 2025 | 3.72 | 3.72 | 3.62 | 3.70 | 3.64 | -0.80% | 72,265 |
| Aug 15, 2025 | 3.65 | 3.78 | 3.65 | 3.73 | 3.67 | 2.47% | 183,148 |
| Aug 14, 2025 | 3.70 | 3.70 | 3.63 | 3.64 | 3.58 | -1.62% | 46,246 |
| Aug 13, 2025 | 3.58 | 3.71 | 3.58 | 3.70 | 3.64 | 5.71% | 215,210 |
| Aug 12, 2025 | 3.65 | 3.65 | 3.44 | 3.50 | 3.45 | -2.23% | 97,184 |
| Aug 11, 2025 | 3.61 | 3.65 | 3.56 | 3.58 | 3.53 | 0.56% | 87,329 |
| Aug 8, 2025 | 3.63 | 3.65 | 3.56 | 3.56 | 3.51 | -2.20% | 31,350 |
| Aug 7, 2025 | 3.52 | 3.64 | 3.52 | 3.64 | 3.58 | 1.96% | 24,675 |
| Aug 6, 2025 | 3.48 | 3.59 | 3.48 | 3.57 | 3.52 | 2.59% | 43,569 |
| Aug 5, 2025 | 3.46 | 3.53 | 3.45 | 3.48 | 3.43 | 1.16% | 23,723 |
| Aug 4, 2025 | 3.45 | 3.47 | 3.39 | 3.44 | 3.39 | -0.29% | 51,688 |
| Aug 1, 2025 | 3.51 | 3.51 | 3.31 | 3.45 | 3.40 | -2.27% | 138,922 |
| Jul 31, 2025 | 3.55 | 3.64 | 3.46 | 3.53 | 3.48 | -0.28% | 80,215 |
| Jul 30, 2025 | 3.69 | 3.69 | 3.50 | 3.54 | 3.49 | -3.54% | 127,446 |
| Jul 29, 2025 | 3.65 | 3.70 | 3.61 | 3.67 | 3.61 | 2.51% | 41,692 |
| Jul 28, 2025 | 3.57 | 3.63 | 3.56 | 3.58 | 3.53 | 0.85% | 60,207 |
| Jul 25, 2025 | 3.69 | 3.69 | 3.52 | 3.55 | 3.50 | -3.79% | 114,945 |
| Jul 24, 2025 | 3.70 | 3.81 | 3.63 | 3.69 | 3.63 | - | 172,908 |
| Jul 23, 2025 | 3.74 | 3.74 | 3.64 | 3.69 | 3.63 | -1.34% | 86,817 |
| Jul 22, 2025 | 3.74 | 3.74 | 3.67 | 3.74 | 3.68 | 2.19% | 100,079 |
| Jul 21, 2025 | 3.65 | 3.70 | 3.63 | 3.66 | 3.60 | 0.27% | 83,400 |