Inghams Group Limited (ASX:ING)
Australia
· Delayed Price · Currency is AUD 2.540
+0.020 (0.79%)
Sep 26, 2025, 4:10 PM AEST
Inghams Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.53 | 2.55 | 2.52 | 2.54 | 2.54 | 0.79% | 2,144,762 |
| Sep 25, 2025 | 2.51 | 2.53 | 2.50 | 2.52 | 2.52 | - | 1,947,691 |
| Sep 24, 2025 | 2.53 | 2.54 | 2.51 | 2.52 | 2.52 | -0.40% | 1,573,025 |
| Sep 23, 2025 | 2.52 | 2.54 | 2.50 | 2.53 | 2.53 | - | 2,970,015 |
| Sep 22, 2025 | 2.53 | 2.55 | 2.51 | 2.53 | 2.53 | 0.40% | 1,403,486 |
| Sep 19, 2025 | 2.56 | 2.57 | 2.52 | 2.52 | 2.52 | -1.18% | 4,729,590 |
| Sep 18, 2025 | 2.55 | 2.58 | 2.55 | 2.55 | 2.55 | 0.39% | 2,218,971 |
| Sep 17, 2025 | 2.56 | 2.57 | 2.53 | 2.54 | 2.54 | -4.51% | 3,968,544 |
| Sep 16, 2025 | 2.65 | 2.68 | 2.64 | 2.66 | 2.58 | 0.76% | 3,116,745 |
| Sep 15, 2025 | 2.65 | 2.65 | 2.63 | 2.64 | 2.56 | - | 1,769,632 |
| Sep 12, 2025 | 2.62 | 2.66 | 2.62 | 2.64 | 2.56 | 0.38% | 2,091,906 |
| Sep 11, 2025 | 2.65 | 2.65 | 2.62 | 2.63 | 2.55 | -0.38% | 2,297,215 |
| Sep 10, 2025 | 2.66 | 2.67 | 2.62 | 2.64 | 2.56 | -0.38% | 2,240,611 |
| Sep 9, 2025 | 2.67 | 2.70 | 2.65 | 2.65 | 2.57 | -0.38% | 3,312,818 |
| Sep 8, 2025 | 2.70 | 2.70 | 2.65 | 2.66 | 2.58 | -0.37% | 3,021,632 |
| Sep 5, 2025 | 2.70 | 2.73 | 2.67 | 2.67 | 2.59 | -0.74% | 3,305,068 |
| Sep 4, 2025 | 2.66 | 2.72 | 2.66 | 2.69 | 2.61 | 0.37% | 2,429,591 |
| Sep 3, 2025 | 2.75 | 2.78 | 2.68 | 2.68 | 2.60 | -2.90% | 4,314,133 |
| Sep 2, 2025 | 2.76 | 2.78 | 2.75 | 2.76 | 2.68 | - | 2,002,505 |
| Sep 1, 2025 | 2.73 | 2.79 | 2.72 | 2.76 | 2.68 | 1.85% | 2,282,245 |
| Aug 29, 2025 | 2.73 | 2.74 | 2.71 | 2.71 | 2.63 | - | 2,161,679 |
| Aug 28, 2025 | 2.79 | 2.80 | 2.70 | 2.71 | 2.63 | -2.17% | 3,901,698 |
| Aug 27, 2025 | 2.76 | 2.80 | 2.76 | 2.77 | 2.69 | 0.73% | 3,854,645 |
| Aug 26, 2025 | 2.83 | 2.85 | 2.75 | 2.75 | 2.67 | -2.14% | 7,266,226 |
| Aug 25, 2025 | 2.86 | 2.88 | 2.80 | 2.81 | 2.73 | -0.71% | 8,092,650 |
| Aug 22, 2025 | 3.14 | 3.22 | 2.78 | 2.83 | 2.74 | -20.28% | 19,222,965 |
| Aug 21, 2025 | 3.52 | 3.56 | 3.50 | 3.55 | 3.44 | 1.43% | 1,086,846 |
| Aug 20, 2025 | 3.51 | 3.55 | 3.49 | 3.50 | 3.39 | - | 1,503,300 |
| Aug 19, 2025 | 3.52 | 3.52 | 3.48 | 3.50 | 3.39 | -0.85% | 1,025,222 |
| Aug 18, 2025 | 3.52 | 3.55 | 3.50 | 3.53 | 3.42 | - | 1,562,115 |
| Aug 15, 2025 | 3.49 | 3.53 | 3.47 | 3.53 | 3.42 | 1.15% | 527,545 |
| Aug 14, 2025 | 3.47 | 3.51 | 3.45 | 3.49 | 3.39 | 1.16% | 1,224,619 |
| Aug 13, 2025 | 3.41 | 3.45 | 3.37 | 3.45 | 3.35 | 2.07% | 1,001,971 |
| Aug 12, 2025 | 3.36 | 3.41 | 3.36 | 3.38 | 3.28 | 0.30% | 968,421 |
| Aug 11, 2025 | 3.38 | 3.38 | 3.33 | 3.37 | 3.27 | -0.30% | 2,043,511 |
| Aug 8, 2025 | 3.38 | 3.39 | 3.36 | 3.38 | 3.28 | -0.29% | 1,117,099 |
| Aug 7, 2025 | 3.38 | 3.40 | 3.37 | 3.39 | 3.29 | - | 1,267,226 |
| Aug 6, 2025 | 3.39 | 3.41 | 3.37 | 3.39 | 3.29 | - | 1,296,057 |
| Aug 5, 2025 | 3.40 | 3.42 | 3.37 | 3.39 | 3.29 | -0.29% | 1,191,676 |
| Aug 4, 2025 | 3.41 | 3.43 | 3.39 | 3.40 | 3.30 | -0.58% | 868,039 |
| Aug 1, 2025 | 3.44 | 3.45 | 3.40 | 3.42 | 3.32 | -1.16% | 1,033,961 |
| Jul 31, 2025 | 3.47 | 3.48 | 3.45 | 3.46 | 3.36 | -0.57% | 728,998 |
| Jul 30, 2025 | 3.46 | 3.49 | 3.44 | 3.48 | 3.38 | 0.29% | 2,368,216 |
| Jul 29, 2025 | 3.46 | 3.48 | 3.43 | 3.47 | 3.37 | 0.29% | 777,298 |
| Jul 28, 2025 | 3.46 | 3.49 | 3.44 | 3.46 | 3.36 | 0.29% | 1,305,764 |
| Jul 25, 2025 | 3.48 | 3.49 | 3.43 | 3.45 | 3.35 | -0.86% | 1,120,485 |
| Jul 24, 2025 | 3.52 | 3.55 | 3.46 | 3.48 | 3.38 | -0.85% | 1,488,584 |
| Jul 23, 2025 | 3.52 | 3.54 | 3.48 | 3.51 | 3.40 | 0.29% | 9,516,024 |
| Jul 22, 2025 | 3.56 | 3.59 | 3.49 | 3.50 | 3.39 | -1.96% | 1,289,948 |
| Jul 21, 2025 | 3.60 | 3.60 | 3.57 | 3.57 | 3.46 | -1.11% | 1,316,441 |