Ingenia Communities Group INA

ASX · Australia · Finance

AUD 4.68-0.16 (-3.31%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 4.68	-3.31%	AUD 4.82	AUD 4.82	AUD 4.68	2.88M
2026-09-30	AUD 4.84	+2.76%	AUD 4.71	AUD 4.86	AUD 4.69	3.08M
2026-09-29	AUD 4.71	-1.05%	AUD 4.75	AUD 4.80	AUD 4.60	3.06M
2026-09-28	AUD 4.76	+5.78%	AUD 4.70	AUD 4.89	AUD 4.60	2.87M
2026-09-25	AUD 4.50	+0.45%	AUD 4.47	AUD 4.50	AUD 4.39	1.69M
2026-09-24	AUD 4.48	-2.18%	AUD 4.46	AUD 4.55	AUD 4.43	1.94M
2026-09-23	AUD 4.58	-0.43%	AUD 4.57	AUD 4.60	AUD 4.52	2.60M
2026-09-22	AUD 4.60	+5.75%	AUD 4.40	AUD 4.63	AUD 4.39	1.83M
2026-09-21	AUD 4.35	+0.69%	AUD 4.40	AUD 4.53	AUD 4.24	2.96M
2026-09-18	AUD 4.32	+3.60%	AUD 4.19	AUD 4.32	AUD 4.18	4.58M
2026-09-17	AUD 4.17	+2.46%	AUD 4.12	AUD 4.18	AUD 4.09	2.54M
2026-09-16	AUD 4.07	+0.74%	AUD 4.05	AUD 4.09	AUD 4.02	1.94M
2026-09-15	AUD 4.04	+0.75%	AUD 4.06	AUD 4.10	AUD 3.98	1.64M
2026-09-14	AUD 4.01	+1.01%	AUD 3.94	AUD 4.03	AUD 3.92	2.41M
2026-09-11	AUD 3.97	+3.12%	AUD 3.86	AUD 3.99	AUD 3.83	2.60M
2026-09-10	AUD 3.85	-3.75%	AUD 4.00	AUD 4.04	AUD 3.85	3.51M
2026-09-09	AUD 4.00	-4.76%	AUD 4.20	AUD 4.27	AUD 4.00	4.48M
2026-09-08	AUD 4.20	+0.24%	AUD 4.20	AUD 4.26	AUD 4.10	2.56M
2026-09-07	AUD 4.19	+14.79%	AUD 3.96	AUD 4.39	AUD 3.93	4.29M
2026-09-04	AUD 3.65	+0.55%	AUD 3.66	AUD 3.76	AUD 3.64	1.99M
2026-09-03	AUD 3.63	+0.83%	AUD 3.60	AUD 3.65	AUD 3.57	1.30M
2026-09-02	AUD 3.60	+0.84%	AUD 3.54	AUD 3.61	AUD 3.49	2.00M
2026-09-01	AUD 3.57	-2.46%	AUD 3.62	AUD 3.66	AUD 3.53	2.61M
2026-08-31	AUD 3.66	-0.81%	AUD 3.70	AUD 3.72	AUD 3.63	3.65M
2026-08-28	AUD 3.69	-4.16%	AUD 3.77	AUD 3.77	AUD 3.62	3.15M
2026-08-27	AUD 3.85	-3.51%	AUD 3.97	AUD 3.98	AUD 3.81	2.65M
2026-08-26	AUD 3.99	-6.34%	AUD 4.23	AUD 4.36	AUD 3.77	6.14M
2026-08-25	AUD 4.26	0.00%	AUD 4.26	AUD 4.26	AUD 4.26	0
2026-08-24	AUD 4.26	0.00%	AUD 4.26	AUD 4.26	AUD 4.26	0
2026-08-21	AUD 4.26	+0.24%	AUD 4.23	AUD 4.34	AUD 4.23	820.37K
2026-08-20	AUD 4.25	+1.67%	AUD 4.20	AUD 4.26	AUD 4.16	546.08K
2026-08-19	AUD 4.18	-0.71%	AUD 4.30	AUD 4.30	AUD 4.13	522.78K
2026-08-18	AUD 4.21	-0.71%	AUD 4.14	AUD 4.28	AUD 4.14	2.70M
2026-08-17	AUD 4.24	-1.17%	AUD 4.34	AUD 4.39	AUD 4.20	546.29K
2026-08-14	AUD 4.29	-0.92%	AUD 4.46	AUD 4.46	AUD 4.29	354.06K
2026-08-13	AUD 4.33	+1.64%	AUD 4.22	AUD 4.33	AUD 4.22	490.12K
2026-08-12	AUD 4.26	-1.16%	AUD 4.35	AUD 4.35	AUD 4.25	288.31K
2026-08-11	AUD 4.31	-2.71%	AUD 4.40	AUD 4.42	AUD 4.28	544.25K
2026-08-10	AUD 4.43	-1.12%	AUD 4.44	AUD 4.46	AUD 4.37	479.15K
2026-08-07	AUD 4.48	-0.44%	AUD 4.48	AUD 4.56	AUD 4.30	637.33K
2026-08-06	AUD 4.50	+0.45%	AUD 4.47	AUD 4.59	AUD 4.44	1.13M
2026-08-05	AUD 4.48	+0.90%	AUD 4.35	AUD 4.48	AUD 4.35	835.40K
2026-08-04	AUD 4.44	+2.07%	AUD 4.35	AUD 4.44	AUD 4.34	428.07K
2026-08-03	AUD 4.35	-0.46%	AUD 4.34	AUD 4.37	AUD 4.30	424.49K
2026-07-31	AUD 4.37	+1.39%	AUD 4.40	AUD 4.40	AUD 4.32	589.64K
2026-07-30	AUD 4.31	-2.27%	AUD 4.37	AUD 4.39	AUD 4.30	534.26K
2026-07-29	AUD 4.41	+1.61%	AUD 4.55	AUD 4.62	AUD 4.39	595.96K
2026-07-28	AUD 4.34	+1.64%	AUD 4.23	AUD 4.37	AUD 4.23	385.41K
2026-07-27	AUD 4.27	+1.67%	AUD 4.33	AUD 4.39	AUD 4.20	628.56K
2026-07-24	AUD 4.20	-1.18%	AUD 4.21	AUD 4.23	AUD 4.17	558.39K
2026-07-23	AUD 4.25	+0.24%	AUD 4.25	AUD 4.33	AUD 4.23	878.97K
2026-07-22	AUD 4.24	-0.93%	AUD 4.19	AUD 4.30	AUD 4.19	475.20K
2026-07-21	AUD 4.28	+0.47%	AUD 4.42	AUD 4.42	AUD 4.18	687.59K
2026-07-20	AUD 4.26	-0.70%	AUD 4.35	AUD 4.36	AUD 4.23	672.59K
2026-07-17	AUD 4.29	+2.39%	AUD 4.17	AUD 4.30	AUD 4.17	473.25K
2026-07-16	AUD 4.19	+0.96%	AUD 4.19	AUD 4.24	AUD 4.13	1.22M
2026-07-15	AUD 4.15	0.00%	AUD 4.11	AUD 4.20	AUD 4.11	1.79M
2026-07-14	AUD 4.15	-1.19%	AUD 4.19	AUD 4.21	AUD 4.14	1.27M
2026-07-13	AUD 4.20	-3.23%	AUD 4.34	AUD 4.36	AUD 4.20	3.85M
2026-07-10	AUD 4.34	-0.46%	AUD 4.15	AUD 4.37	AUD 4.15	536.71K
2026-07-09	AUD 4.36	-1.13%	AUD 4.39	AUD 4.44	AUD 4.36	800.60K
2026-07-08	AUD 4.41	+0.23%	AUD 4.45	AUD 4.45	AUD 4.32	846.87K
2026-07-07	AUD 4.40	-2.44%	AUD 4.47	AUD 4.48	AUD 4.34	1.54M
2026-07-06	AUD 4.51	+0.89%	AUD 4.38	AUD 4.54	AUD 4.38	418.20K
2026-07-03	AUD 4.47	+1.36%	AUD 4.45	AUD 4.48	AUD 4.43	435.29K
2026-07-02	AUD 4.41	-0.68%	AUD 4.40	AUD 4.47	AUD 4.39	1.14M
2026-07-01	AUD 4.44	+0.45%	AUD 4.41	AUD 4.47	AUD 4.38	1.26M
2026-06-30	AUD 4.42	-2.00%	AUD 4.55	AUD 4.66	AUD 4.42	2.12M
2026-06-29	AUD 4.51	+2.97%	AUD 4.38	AUD 4.52	AUD 4.38	2.14M
2026-06-26	AUD 4.38	+0.46%	AUD 4.32	AUD 4.42	AUD 4.28	1.34M
2026-06-25	AUD 4.36	+1.87%	AUD 4.32	AUD 4.39	AUD 4.29	1.40M
2026-06-24	AUD 4.28	+0.71%	AUD 4.32	AUD 4.39	AUD 4.25	1.93M
2026-06-23	AUD 4.25	+0.47%	AUD 4.30	AUD 4.31	AUD 4.23	1.72M
2026-06-22	AUD 4.23	+0.71%	AUD 4.19	AUD 4.26	AUD 4.14	1.09M
2026-06-19	AUD 4.20	+0.96%	AUD 4.25	AUD 4.25	AUD 4.13	1.02M
2026-06-18	AUD 4.16	-1.65%	AUD 4.24	AUD 4.24	AUD 4.14	1.21M
2026-06-17	AUD 4.23	0.00%	AUD 4.23	AUD 4.28	AUD 4.17	1.03M
2026-06-16	AUD 4.23	+0.48%	AUD 4.08	AUD 4.23	AUD 4.06	1.48M
2026-06-15	AUD 4.21	+2.18%	AUD 4.15	AUD 4.21	AUD 4.09	1.36M
2026-06-12	AUD 4.12	+1.98%	AUD 4.08	AUD 4.14	AUD 4.06	1.09M
2026-06-11	AUD 4.04	+2.80%	AUD 3.89	AUD 4.04	AUD 3.89	1.88M
2026-06-10	AUD 3.93	+3.69%	AUD 3.82	AUD 3.94	AUD 3.76	1.25M
2026-06-09	AUD 3.79	+1.61%	AUD 3.70	AUD 3.79	AUD 3.68	771.48K
2026-06-05	AUD 3.73	-1.32%	AUD 3.81	AUD 3.89	AUD 3.71	1.33M
2026-06-04	AUD 3.78	-4.06%	AUD 3.92	AUD 3.93	AUD 3.74	2.12M
2026-06-03	AUD 3.94	+5.35%	AUD 3.81	AUD 3.99	AUD 3.77	1.53M
2026-06-02	AUD 3.74	-1.84%	AUD 3.73	AUD 3.80	AUD 3.64	1.56M
2026-06-01	AUD 3.81	-0.26%	AUD 3.83	AUD 3.89	AUD 3.73	2.53M
2026-05-29	AUD 3.82	+0.26%	AUD 3.79	AUD 3.87	AUD 3.78	2.22M
2026-05-28	AUD 3.81	-1.04%	AUD 3.77	AUD 3.86	AUD 3.77	1.04M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 4.68	-3.31%	AUD 4.82	AUD 4.82	AUD 4.68	2.88M
2026-09-30	AUD 4.84	+2.76%	AUD 4.71	AUD 4.86	AUD 4.69	3.08M
2026-09-29	AUD 4.71	-1.05%	AUD 4.75	AUD 4.80	AUD 4.60	3.06M
2026-09-28	AUD 4.76	+5.78%	AUD 4.70	AUD 4.89	AUD 4.60	2.87M
2026-09-25	AUD 4.50	+0.45%	AUD 4.47	AUD 4.50	AUD 4.39	1.69M
2026-09-24	AUD 4.48	-2.18%	AUD 4.46	AUD 4.55	AUD 4.43	1.94M
2026-09-23	AUD 4.58	-0.43%	AUD 4.57	AUD 4.60	AUD 4.52	2.60M
2026-09-22	AUD 4.60	+5.75%	AUD 4.40	AUD 4.63	AUD 4.39	1.83M
2026-09-21	AUD 4.35	+0.69%	AUD 4.40	AUD 4.53	AUD 4.24	2.96M
2026-09-18	AUD 4.32	+3.60%	AUD 4.19	AUD 4.32	AUD 4.18	4.58M
2026-09-17	AUD 4.17	+2.46%	AUD 4.12	AUD 4.18	AUD 4.09	2.54M
2026-09-16	AUD 4.07	+0.74%	AUD 4.05	AUD 4.09	AUD 4.02	1.94M
2026-09-15	AUD 4.04	+0.75%	AUD 4.06	AUD 4.10	AUD 3.98	1.64M
2026-09-14	AUD 4.01	+1.01%	AUD 3.94	AUD 4.03	AUD 3.92	2.41M
2026-09-11	AUD 3.97	+3.12%	AUD 3.86	AUD 3.99	AUD 3.83	2.60M
2026-09-10	AUD 3.85	-3.75%	AUD 4.00	AUD 4.04	AUD 3.85	3.51M
2026-09-09	AUD 4.00	-4.76%	AUD 4.20	AUD 4.27	AUD 4.00	4.48M
2026-09-08	AUD 4.20	+0.24%	AUD 4.20	AUD 4.26	AUD 4.10	2.56M
2026-09-07	AUD 4.19	+14.79%	AUD 3.96	AUD 4.39	AUD 3.93	4.29M
2026-09-04	AUD 3.65	+0.55%	AUD 3.66	AUD 3.76	AUD 3.64	1.99M
2026-09-03	AUD 3.63	+0.83%	AUD 3.60	AUD 3.65	AUD 3.57	1.30M
2026-09-02	AUD 3.60	+0.84%	AUD 3.54	AUD 3.61	AUD 3.49	2.00M
2026-09-01	AUD 3.57	-2.46%	AUD 3.62	AUD 3.66	AUD 3.53	2.61M
2026-08-31	AUD 3.66	-0.81%	AUD 3.70	AUD 3.72	AUD 3.63	3.65M
2026-08-28	AUD 3.69	-4.16%	AUD 3.77	AUD 3.77	AUD 3.62	3.15M
2026-08-27	AUD 3.85	-3.51%	AUD 3.97	AUD 3.98	AUD 3.81	2.65M
2026-08-26	AUD 3.99	-6.34%	AUD 4.23	AUD 4.36	AUD 3.77	6.14M
2026-08-25	AUD 4.26	0.00%	AUD 4.26	AUD 4.26	AUD 4.26	0
2026-08-24	AUD 4.26	0.00%	AUD 4.26	AUD 4.26	AUD 4.26	0
2026-08-21	AUD 4.26	+0.24%	AUD 4.23	AUD 4.34	AUD 4.23	820.37K
2026-08-20	AUD 4.25	+1.67%	AUD 4.20	AUD 4.26	AUD 4.16	546.08K
2026-08-19	AUD 4.18	-0.71%	AUD 4.30	AUD 4.30	AUD 4.13	522.78K
2026-08-18	AUD 4.21	-0.71%	AUD 4.14	AUD 4.28	AUD 4.14	2.70M
2026-08-17	AUD 4.24	-1.17%	AUD 4.34	AUD 4.39	AUD 4.20	546.29K
2026-08-14	AUD 4.29	-0.92%	AUD 4.46	AUD 4.46	AUD 4.29	354.06K
2026-08-13	AUD 4.33	+1.64%	AUD 4.22	AUD 4.33	AUD 4.22	490.12K
2026-08-12	AUD 4.26	-1.16%	AUD 4.35	AUD 4.35	AUD 4.25	288.31K
2026-08-11	AUD 4.31	-2.71%	AUD 4.40	AUD 4.42	AUD 4.28	544.25K
2026-08-10	AUD 4.43	-1.12%	AUD 4.44	AUD 4.46	AUD 4.37	479.15K
2026-08-07	AUD 4.48	-0.44%	AUD 4.48	AUD 4.56	AUD 4.30	637.33K
2026-08-06	AUD 4.50	+0.45%	AUD 4.47	AUD 4.59	AUD 4.44	1.13M
2026-08-05	AUD 4.48	+0.90%	AUD 4.35	AUD 4.48	AUD 4.35	835.40K
2026-08-04	AUD 4.44	+2.07%	AUD 4.35	AUD 4.44	AUD 4.34	428.07K
2026-08-03	AUD 4.35	-0.46%	AUD 4.34	AUD 4.37	AUD 4.30	424.49K
2026-07-31	AUD 4.37	+1.39%	AUD 4.40	AUD 4.40	AUD 4.32	589.64K
2026-07-30	AUD 4.31	-2.27%	AUD 4.37	AUD 4.39	AUD 4.30	534.26K
2026-07-29	AUD 4.41	+1.61%	AUD 4.55	AUD 4.62	AUD 4.39	595.96K
2026-07-28	AUD 4.34	+1.64%	AUD 4.23	AUD 4.37	AUD 4.23	385.41K
2026-07-27	AUD 4.27	+1.67%	AUD 4.33	AUD 4.39	AUD 4.20	628.56K
2026-07-24	AUD 4.20	-1.18%	AUD 4.21	AUD 4.23	AUD 4.17	558.39K
2026-07-23	AUD 4.25	+0.24%	AUD 4.25	AUD 4.33	AUD 4.23	878.97K
2026-07-22	AUD 4.24	-0.93%	AUD 4.19	AUD 4.30	AUD 4.19	475.20K
2026-07-21	AUD 4.28	+0.47%	AUD 4.42	AUD 4.42	AUD 4.18	687.59K
2026-07-20	AUD 4.26	-0.70%	AUD 4.35	AUD 4.36	AUD 4.23	672.59K
2026-07-17	AUD 4.29	+2.39%	AUD 4.17	AUD 4.30	AUD 4.17	473.25K
2026-07-16	AUD 4.19	+0.96%	AUD 4.19	AUD 4.24	AUD 4.13	1.22M
2026-07-15	AUD 4.15	0.00%	AUD 4.11	AUD 4.20	AUD 4.11	1.79M
2026-07-14	AUD 4.15	-1.19%	AUD 4.19	AUD 4.21	AUD 4.14	1.27M
2026-07-13	AUD 4.20	-3.23%	AUD 4.34	AUD 4.36	AUD 4.20	3.85M
2026-07-10	AUD 4.34	-0.46%	AUD 4.15	AUD 4.37	AUD 4.15	536.71K
2026-07-09	AUD 4.36	-1.13%	AUD 4.39	AUD 4.44	AUD 4.36	800.60K
2026-07-08	AUD 4.41	+0.23%	AUD 4.45	AUD 4.45	AUD 4.32	846.87K
2026-07-07	AUD 4.40	-2.44%	AUD 4.47	AUD 4.48	AUD 4.34	1.54M
2026-07-06	AUD 4.51	+0.89%	AUD 4.38	AUD 4.54	AUD 4.38	418.20K
2026-07-03	AUD 4.47	+1.36%	AUD 4.45	AUD 4.48	AUD 4.43	435.29K
2026-07-02	AUD 4.41	-0.68%	AUD 4.40	AUD 4.47	AUD 4.39	1.14M
2026-07-01	AUD 4.44	+0.45%	AUD 4.41	AUD 4.47	AUD 4.38	1.26M
2026-06-30	AUD 4.42	-2.00%	AUD 4.55	AUD 4.66	AUD 4.42	2.12M
2026-06-29	AUD 4.51	+2.97%	AUD 4.38	AUD 4.52	AUD 4.38	2.14M
2026-06-26	AUD 4.38	+0.46%	AUD 4.32	AUD 4.42	AUD 4.28	1.34M
2026-06-25	AUD 4.36	+1.87%	AUD 4.32	AUD 4.39	AUD 4.29	1.40M
2026-06-24	AUD 4.28	+0.71%	AUD 4.32	AUD 4.39	AUD 4.25	1.93M
2026-06-23	AUD 4.25	+0.47%	AUD 4.30	AUD 4.31	AUD 4.23	1.72M
2026-06-22	AUD 4.23	+0.71%	AUD 4.19	AUD 4.26	AUD 4.14	1.09M
2026-06-19	AUD 4.20	+0.96%	AUD 4.25	AUD 4.25	AUD 4.13	1.02M
2026-06-18	AUD 4.16	-1.65%	AUD 4.24	AUD 4.24	AUD 4.14	1.21M
2026-06-17	AUD 4.23	0.00%	AUD 4.23	AUD 4.28	AUD 4.17	1.03M
2026-06-16	AUD 4.23	+0.48%	AUD 4.08	AUD 4.23	AUD 4.06	1.48M
2026-06-15	AUD 4.21	+2.18%	AUD 4.15	AUD 4.21	AUD 4.09	1.36M
2026-06-12	AUD 4.12	+1.98%	AUD 4.08	AUD 4.14	AUD 4.06	1.09M
2026-06-11	AUD 4.04	+2.80%	AUD 3.89	AUD 4.04	AUD 3.89	1.88M
2026-06-10	AUD 3.93	+3.69%	AUD 3.82	AUD 3.94	AUD 3.76	1.25M
2026-06-09	AUD 3.79	+1.61%	AUD 3.70	AUD 3.79	AUD 3.68	771.48K
2026-06-05	AUD 3.73	-1.32%	AUD 3.81	AUD 3.89	AUD 3.71	1.33M
2026-06-04	AUD 3.78	-4.06%	AUD 3.92	AUD 3.93	AUD 3.74	2.12M
2026-06-03	AUD 3.94	+5.35%	AUD 3.81	AUD 3.99	AUD 3.77	1.53M
2026-06-02	AUD 3.74	-1.84%	AUD 3.73	AUD 3.80	AUD 3.64	1.56M
2026-06-01	AUD 3.81	-0.26%	AUD 3.83	AUD 3.89	AUD 3.73	2.53M
2026-05-29	AUD 3.82	+0.26%	AUD 3.79	AUD 3.87	AUD 3.78	2.22M
2026-05-28	AUD 3.81	-1.04%	AUD 3.77	AUD 3.86	AUD 3.77	1.04M