IPD Group Limited (ASX:IPG)
Australia
· Delayed Price · Currency is AUD 4.950
-0.100 (-1.98%)
Mar 6, 2026, 4:10 PM AEST
IPD Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.05 | 5.05 | 4.84 | 4.95 | 4.95 | -1.98% | 98,974 |
| Mar 5, 2026 | 5.04 | 5.15 | 4.89 | 5.05 | 5.05 | -1.37% | 242,446 |
| Mar 4, 2026 | 5.15 | 5.15 | 4.91 | 5.12 | 5.12 | -0.78% | 1,224,694 |
| Mar 3, 2026 | 5.15 | 5.20 | 5.02 | 5.16 | 5.16 | - | 214,438 |
| Mar 2, 2026 | 5.17 | 5.21 | 5.06 | 5.16 | 5.16 | -1.15% | 252,717 |
| Feb 27, 2026 | 4.98 | 5.22 | 4.96 | 5.22 | 5.22 | 5.45% | 314,217 |
| Feb 26, 2026 | 5.02 | 5.08 | 4.85 | 4.95 | 4.95 | -1.20% | 252,120 |
| Feb 25, 2026 | 4.94 | 5.09 | 4.89 | 5.01 | 5.01 | 1.83% | 148,814 |
| Feb 24, 2026 | 4.65 | 4.99 | 4.62 | 4.92 | 4.92 | 5.81% | 1,312,889 |
| Feb 23, 2026 | 4.55 | 4.83 | 4.48 | 4.65 | 4.65 | 2.20% | 569,243 |
| Feb 20, 2026 | 4.60 | 4.61 | 4.50 | 4.55 | 4.55 | -2.15% | 86,391 |
| Feb 19, 2026 | 4.65 | 4.71 | 4.59 | 4.65 | 4.65 | 0.65% | 98,940 |
| Feb 18, 2026 | 4.57 | 4.68 | 4.55 | 4.62 | 4.62 | 1.09% | 255,117 |
| Feb 17, 2026 | 4.62 | 4.64 | 4.54 | 4.57 | 4.57 | -1.08% | 96,383 |
| Feb 16, 2026 | 4.44 | 4.73 | 4.44 | 4.62 | 4.62 | 4.05% | 140,362 |
| Feb 13, 2026 | 4.40 | 4.53 | 4.36 | 4.44 | 4.44 | -0.22% | 149,205 |
| Feb 12, 2026 | 4.56 | 4.64 | 4.44 | 4.45 | 4.45 | -2.41% | 92,829 |
| Feb 11, 2026 | 4.65 | 4.65 | 4.53 | 4.56 | 4.56 | -1.94% | 38,423 |
| Feb 10, 2026 | 4.35 | 4.66 | 4.35 | 4.65 | 4.65 | 6.41% | 204,373 |
| Feb 9, 2026 | 4.30 | 4.37 | 4.24 | 4.37 | 4.37 | 4.55% | 179,577 |
| Feb 6, 2026 | 4.35 | 4.35 | 4.12 | 4.18 | 4.18 | -4.57% | 254,628 |
| Feb 5, 2026 | 4.37 | 4.46 | 4.35 | 4.38 | 4.38 | 0.23% | 165,713 |
| Feb 4, 2026 | 4.40 | 4.43 | 4.36 | 4.37 | 4.37 | -0.23% | 115,957 |
| Feb 3, 2026 | 4.37 | 4.44 | 4.35 | 4.38 | 4.38 | 0.46% | 126,491 |
| Feb 2, 2026 | 4.36 | 4.47 | 4.33 | 4.36 | 4.36 | -1.13% | 115,516 |
| Jan 30, 2026 | 4.45 | 4.53 | 4.41 | 4.41 | 4.41 | -0.90% | 98,021 |
| Jan 29, 2026 | 4.55 | 4.59 | 4.40 | 4.45 | 4.45 | -3.05% | 90,474 |
| Jan 28, 2026 | 4.72 | 4.72 | 4.53 | 4.59 | 4.59 | -2.13% | 78,166 |
| Jan 27, 2026 | 4.70 | 4.74 | 4.64 | 4.69 | 4.69 | 0.43% | 136,176 |
| Jan 23, 2026 | 4.75 | 4.78 | 4.60 | 4.67 | 4.67 | -1.06% | 122,670 |
| Jan 22, 2026 | 4.55 | 4.72 | 4.53 | 4.72 | 4.72 | 3.74% | 106,428 |
| Jan 21, 2026 | 4.53 | 4.59 | 4.51 | 4.55 | 4.55 | 0.44% | 103,283 |
| Jan 20, 2026 | 4.48 | 4.54 | 4.43 | 4.53 | 4.53 | 1.57% | 153,207 |
| Jan 19, 2026 | 4.40 | 4.48 | 4.39 | 4.46 | 4.46 | 2.29% | 742,816 |
| Jan 16, 2026 | 4.35 | 4.40 | 4.34 | 4.36 | 4.36 | 0.23% | 26,174 |
| Jan 15, 2026 | 4.37 | 4.38 | 4.29 | 4.35 | 4.35 | -0.23% | 439,863 |
| Jan 14, 2026 | 4.44 | 4.46 | 4.29 | 4.36 | 4.36 | -1.80% | 118,386 |
| Jan 13, 2026 | 4.48 | 4.59 | 4.42 | 4.44 | 4.44 | 0.23% | 94,825 |
| Jan 12, 2026 | 4.48 | 4.53 | 4.43 | 4.43 | 4.43 | -0.67% | 109,472 |
| Jan 9, 2026 | 4.50 | 4.51 | 4.43 | 4.46 | 4.46 | -0.22% | 77,971 |
| Jan 8, 2026 | 4.44 | 4.49 | 4.41 | 4.47 | 4.47 | 0.68% | 33,701 |
| Jan 7, 2026 | 4.46 | 4.56 | 4.40 | 4.44 | 4.44 | -0.45% | 117,408 |
| Jan 6, 2026 | 4.57 | 4.57 | 4.46 | 4.46 | 4.46 | -1.55% | 337,515 |
| Jan 5, 2026 | 4.43 | 4.62 | 4.34 | 4.53 | 4.53 | 3.42% | 176,488 |
| Jan 2, 2026 | 4.38 | 4.42 | 4.29 | 4.38 | 4.38 | -0.45% | 89,439 |
| Dec 31, 2025 | 4.42 | 4.45 | 4.36 | 4.40 | 4.40 | 0.46% | 51,497 |
| Dec 30, 2025 | 4.29 | 4.45 | 4.27 | 4.38 | 4.38 | 4.29% | 332,214 |
| Dec 29, 2025 | 4.28 | 4.30 | 4.17 | 4.20 | 4.20 | -0.24% | 80,774 |
| Dec 24, 2025 | 4.31 | 4.34 | 4.21 | 4.21 | 4.21 | -2.09% | 92,403 |
| Dec 23, 2025 | 4.17 | 4.32 | 4.17 | 4.30 | 4.30 | 3.37% | 119,169 |
| Dec 22, 2025 | 4.10 | 4.19 | 4.10 | 4.16 | 4.16 | 2.21% | 35,776 |
| Dec 19, 2025 | 4.13 | 4.15 | 4.07 | 4.07 | 4.07 | -1.21% | 38,465 |
| Dec 18, 2025 | 4.10 | 4.13 | 4.04 | 4.12 | 4.12 | -0.24% | 78,767 |
| Dec 17, 2025 | 4.14 | 4.16 | 4.10 | 4.13 | 4.13 | 0.24% | 45,137 |
| Dec 16, 2025 | 4.17 | 4.23 | 4.11 | 4.12 | 4.12 | -1.20% | 101,234 |
| Dec 15, 2025 | 4.09 | 4.19 | 4.09 | 4.17 | 4.17 | 1.96% | 218,436 |
| Dec 12, 2025 | 4.09 | 4.14 | 4.06 | 4.09 | 4.09 | 0.74% | 103,049 |
| Dec 11, 2025 | 4.11 | 4.11 | 4.05 | 4.06 | 4.06 | -1.22% | 104,194 |
| Dec 10, 2025 | 4.10 | 4.15 | 4.08 | 4.11 | 4.11 | - | 185,337 |
| Dec 9, 2025 | 4.15 | 4.15 | 4.06 | 4.11 | 4.11 | -1.44% | 84,111 |
| Dec 8, 2025 | 4.10 | 4.19 | 4.07 | 4.17 | 4.17 | 2.46% | 83,432 |
| 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 |