IPD Group Limited (ASX:IPG)
Australia
· Delayed Price · Currency is AUD 5.49
-0.21 (-3.68%)
Apr 28, 2026, 4:12 PM AEST
IPD Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.56 | 5.75 | 5.51 | 5.70 | 5.70 | 3.64% | 229,157 |
| Apr 24, 2026 | 5.49 | 5.53 | 5.41 | 5.50 | 5.50 | 0.92% | 81,757 |
| Apr 23, 2026 | 5.51 | 5.60 | 5.38 | 5.45 | 5.45 | -0.37% | 220,403 |
| Apr 22, 2026 | 5.25 | 5.60 | 5.25 | 5.47 | 5.47 | 7.25% | 405,326 |
| Apr 21, 2026 | 4.99 | 5.13 | 4.94 | 5.10 | 5.10 | 3.45% | 234,161 |
| Apr 20, 2026 | 5.00 | 5.07 | 4.92 | 4.93 | 4.93 | -1.99% | 72,161 |
| Apr 17, 2026 | 5.12 | 5.17 | 4.94 | 5.03 | 5.03 | -2.52% | 84,674 |
| Apr 16, 2026 | 5.00 | 5.20 | 4.99 | 5.16 | 5.16 | 3.82% | 351,614 |
| Apr 15, 2026 | 4.99 | 5.00 | 4.79 | 4.97 | 4.97 | 0.61% | 58,065 |
| Apr 14, 2026 | 4.90 | 5.04 | 4.85 | 4.94 | 4.94 | 0.82% | 507,170 |
| Apr 13, 2026 | 5.00 | 5.00 | 4.82 | 4.90 | 4.90 | -0.81% | 43,268 |
| Apr 10, 2026 | 4.78 | 4.97 | 4.78 | 4.94 | 4.94 | 1.44% | 33,829 |
| Apr 9, 2026 | 5.10 | 5.10 | 4.82 | 4.87 | 4.87 | -2.99% | 72,497 |
| Apr 8, 2026 | 4.85 | 5.11 | 4.85 | 5.02 | 5.02 | 4.58% | 111,362 |
| Apr 7, 2026 | 4.70 | 4.91 | 4.70 | 4.80 | 4.80 | 1.27% | 253,139 |
| Apr 2, 2026 | 4.56 | 4.78 | 4.56 | 4.74 | 4.74 | 3.95% | 89,210 |
| Apr 1, 2026 | 4.56 | 4.67 | 4.47 | 4.56 | 4.56 | 4.35% | 47,727 |
| Mar 31, 2026 | 4.25 | 4.43 | 4.13 | 4.37 | 4.37 | 2.82% | 172,042 |
| Mar 30, 2026 | 4.30 | 4.33 | 4.22 | 4.25 | 4.25 | 0.71% | 115,547 |
| Mar 27, 2026 | 4.25 | 4.26 | 4.16 | 4.22 | 4.22 | -0.71% | 99,468 |
| Mar 26, 2026 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | -0.23% | 49,712 |
| Mar 25, 2026 | 4.19 | 4.35 | 4.19 | 4.26 | 4.19 | 1.67% | 221,390 |
| Mar 24, 2026 | 4.11 | 4.42 | 4.08 | 4.19 | 4.12 | 3.46% | 151,018 |
| Mar 23, 2026 | 3.99 | 4.06 | 3.79 | 4.05 | 3.99 | -2.41% | 227,489 |
| Mar 20, 2026 | 4.30 | 4.30 | 4.11 | 4.15 | 4.08 | -2.35% | 122,987 |
| Mar 19, 2026 | 4.35 | 4.35 | 4.22 | 4.25 | 4.18 | -3.41% | 109,947 |
| Mar 18, 2026 | 4.60 | 4.60 | 4.36 | 4.40 | 4.33 | -1.12% | 33,103 |
| Mar 17, 2026 | 4.35 | 4.50 | 4.35 | 4.45 | 4.38 | 1.60% | 33,816 |
| Mar 16, 2026 | 4.43 | 4.52 | 4.32 | 4.38 | 4.31 | -4.16% | 90,827 |
| Mar 13, 2026 | 4.61 | 4.63 | 4.52 | 4.57 | 4.50 | -0.87% | 28,793 |
| Mar 12, 2026 | 4.64 | 4.75 | 4.52 | 4.61 | 4.54 | 0.44% | 263,257 |
| Mar 11, 2026 | 4.59 | 4.69 | 4.59 | 4.59 | 4.52 | -0.43% | 59,371 |
| Mar 10, 2026 | 4.81 | 4.83 | 4.61 | 4.61 | 4.54 | -2.95% | 40,351 |
| Mar 9, 2026 | 4.90 | 4.90 | 4.61 | 4.75 | 4.67 | -4.04% | 231,263 |
| Mar 6, 2026 | 5.05 | 5.05 | 4.84 | 4.95 | 4.87 | -1.98% | 98,974 |
| Mar 5, 2026 | 5.04 | 5.15 | 4.89 | 5.05 | 4.97 | -1.37% | 242,446 |
| Mar 4, 2026 | 5.15 | 5.15 | 4.91 | 5.12 | 5.04 | -0.78% | 1,224,694 |
| Mar 3, 2026 | 5.15 | 5.20 | 5.02 | 5.16 | 5.08 | - | 214,438 |
| Mar 2, 2026 | 5.17 | 5.21 | 5.06 | 5.16 | 5.08 | -1.15% | 252,717 |
| Feb 27, 2026 | 4.98 | 5.22 | 4.96 | 5.22 | 5.14 | 5.45% | 314,217 |
| Feb 26, 2026 | 5.02 | 5.08 | 4.85 | 4.95 | 4.87 | -1.20% | 252,120 |
| Feb 25, 2026 | 4.94 | 5.09 | 4.89 | 5.01 | 4.93 | 1.83% | 148,814 |
| Feb 24, 2026 | 4.65 | 4.99 | 4.62 | 4.92 | 4.84 | 5.81% | 1,312,889 |
| Feb 23, 2026 | 4.55 | 4.83 | 4.48 | 4.65 | 4.58 | 2.20% | 569,243 |
| Feb 20, 2026 | 4.60 | 4.61 | 4.50 | 4.55 | 4.48 | -2.15% | 86,391 |
| Feb 19, 2026 | 4.65 | 4.71 | 4.59 | 4.65 | 4.58 | 0.65% | 98,940 |
| Feb 18, 2026 | 4.57 | 4.68 | 4.55 | 4.62 | 4.55 | 1.09% | 255,117 |
| Feb 17, 2026 | 4.62 | 4.64 | 4.54 | 4.57 | 4.50 | -1.08% | 96,383 |
| Feb 16, 2026 | 4.44 | 4.73 | 4.44 | 4.62 | 4.55 | 4.05% | 140,362 |
| Feb 13, 2026 | 4.40 | 4.53 | 4.36 | 4.44 | 4.37 | -0.22% | 149,205 |
| Feb 12, 2026 | 4.56 | 4.64 | 4.44 | 4.45 | 4.38 | -2.41% | 92,829 |
| Feb 11, 2026 | 4.65 | 4.65 | 4.53 | 4.56 | 4.49 | -1.94% | 38,423 |
| Feb 10, 2026 | 4.35 | 4.66 | 4.35 | 4.65 | 4.58 | 6.41% | 204,373 |
| Feb 9, 2026 | 4.30 | 4.37 | 4.24 | 4.37 | 4.30 | 4.55% | 179,577 |
| Feb 6, 2026 | 4.35 | 4.35 | 4.12 | 4.18 | 4.11 | -4.57% | 254,628 |
| Feb 5, 2026 | 4.37 | 4.46 | 4.35 | 4.38 | 4.31 | 0.23% | 165,713 |
| Feb 4, 2026 | 4.40 | 4.43 | 4.36 | 4.37 | 4.30 | -0.23% | 115,957 |
| Feb 3, 2026 | 4.37 | 4.44 | 4.35 | 4.38 | 4.31 | 0.46% | 126,491 |
| Feb 2, 2026 | 4.36 | 4.47 | 4.33 | 4.36 | 4.29 | -1.13% | 115,516 |
| Jan 30, 2026 | 4.45 | 4.53 | 4.41 | 4.41 | 4.34 | -0.90% | 99,057 |
| Jan 29, 2026 | 4.55 | 4.59 | 4.40 | 4.45 | 4.38 | -3.05% | 90,474 |
| Jan 28, 2026 | 4.72 | 4.72 | 4.53 | 4.59 | 4.52 | -2.13% | 101,352 |
| Jan 27, 2026 | 4.70 | 4.74 | 4.64 | 4.69 | 4.62 | 0.43% | 136,176 |
| Jan 23, 2026 | 4.75 | 4.78 | 4.60 | 4.67 | 4.60 | -1.06% | 122,670 |
| Jan 22, 2026 | 4.55 | 4.72 | 4.53 | 4.72 | 4.64 | 3.74% | 106,428 |
| Jan 21, 2026 | 4.53 | 4.59 | 4.51 | 4.55 | 4.48 | 0.44% | 103,283 |
| Jan 20, 2026 | 4.48 | 4.54 | 4.43 | 4.53 | 4.46 | 1.57% | 153,207 |
| Jan 19, 2026 | 4.40 | 4.48 | 4.39 | 4.46 | 4.39 | 2.29% | 742,816 |
| Jan 16, 2026 | 4.35 | 4.40 | 4.34 | 4.36 | 4.29 | 0.23% | 26,174 |
| Jan 15, 2026 | 4.37 | 4.38 | 4.29 | 4.35 | 4.28 | -0.23% | 440,647 |
| Jan 14, 2026 | 4.44 | 4.46 | 4.29 | 4.36 | 4.29 | -1.80% | 118,386 |
| Jan 13, 2026 | 4.48 | 4.59 | 4.42 | 4.44 | 4.37 | 0.23% | 94,825 |
| Jan 12, 2026 | 4.48 | 4.53 | 4.43 | 4.43 | 4.36 | -0.67% | 109,472 |
| Jan 9, 2026 | 4.50 | 4.51 | 4.43 | 4.46 | 4.39 | -0.22% | 77,971 |
| Jan 8, 2026 | 4.44 | 4.49 | 4.41 | 4.47 | 4.40 | 0.68% | 33,701 |
| Jan 7, 2026 | 4.46 | 4.56 | 4.40 | 4.44 | 4.37 | -0.45% | 117,408 |
| Jan 6, 2026 | 4.57 | 4.57 | 4.46 | 4.46 | 4.39 | -1.55% | 337,515 |
| Jan 5, 2026 | 4.43 | 4.62 | 4.34 | 4.53 | 4.46 | 3.42% | 176,488 |
| Jan 2, 2026 | 4.38 | 4.42 | 4.29 | 4.38 | 4.31 | -0.45% | 89,439 |
| Dec 31, 2025 | 4.42 | 4.45 | 4.36 | 4.40 | 4.33 | 0.46% | 51,497 |
| Dec 30, 2025 | 4.29 | 4.45 | 4.27 | 4.38 | 4.31 | 4.29% | 332,214 |
| Dec 29, 2025 | 4.28 | 4.30 | 4.17 | 4.20 | 4.13 | -0.24% | 80,774 |
| Dec 24, 2025 | 4.31 | 4.34 | 4.21 | 4.21 | 4.14 | -2.09% | 92,403 |
| Dec 23, 2025 | 4.17 | 4.32 | 4.17 | 4.30 | 4.23 | 3.37% | 119,169 |
| Dec 22, 2025 | 4.10 | 4.19 | 4.10 | 4.16 | 4.09 | 2.21% | 35,776 |
| Dec 19, 2025 | 4.13 | 4.15 | 4.07 | 4.07 | 4.01 | -1.21% | 38,465 |
| Dec 18, 2025 | 4.10 | 4.13 | 4.04 | 4.12 | 4.05 | -0.24% | 78,767 |
| Dec 17, 2025 | 4.14 | 4.16 | 4.10 | 4.13 | 4.06 | 0.24% | 45,137 |
| Dec 16, 2025 | 4.17 | 4.23 | 4.11 | 4.12 | 4.05 | -1.20% | 101,234 |
| Dec 15, 2025 | 4.09 | 4.19 | 4.09 | 4.17 | 4.10 | 1.96% | 218,436 |
| Dec 12, 2025 | 4.09 | 4.14 | 4.06 | 4.09 | 4.02 | 0.74% | 103,049 |
| Dec 11, 2025 | 4.11 | 4.11 | 4.05 | 4.06 | 4.00 | -1.22% | 104,194 |
| Dec 10, 2025 | 4.10 | 4.15 | 4.08 | 4.11 | 4.04 | - | 254,505 |
| Dec 9, 2025 | 4.15 | 4.15 | 4.06 | 4.11 | 4.04 | -1.44% | 84,111 |
| Dec 8, 2025 | 4.10 | 4.19 | 4.07 | 4.17 | 4.10 | 2.46% | 83,432 |
| Dec 5, 2025 | 4.02 | 4.15 | 4.02 | 4.07 | 4.01 | 2.01% | 175,638 |
| Dec 4, 2025 | 3.98 | 4.01 | 3.96 | 3.99 | 3.93 | - | 98,002 |
| Dec 3, 2025 | 4.00 | 4.00 | 3.90 | 3.99 | 3.93 | -0.25% | 66,692 |
| Dec 2, 2025 | 3.92 | 4.03 | 3.86 | 4.00 | 3.94 | 2.83% | 211,268 |
| Dec 1, 2025 | 3.92 | 3.92 | 3.80 | 3.89 | 3.83 | 1.04% | 179,449 |