Inghams Group Ltd. ING
ASX · Australia · Process Industries
AUD 2.05-0.01 (-0.49%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 2.05 | -0.49% | AUD 2.07 | AUD 2.08 | AUD 2.04 | 1.07M |
| 2026-10-01 | AUD 2.06 | -2.37% | AUD 2.09 | AUD 2.10 | AUD 2.05 | 923.63K |
| 2026-09-30 | AUD 2.11 | +2.43% | AUD 2.04 | AUD 2.13 | AUD 2.04 | 1.83M |
| 2026-09-29 | AUD 2.06 | +1.48% | AUD 2.04 | AUD 2.11 | AUD 2.04 |
| 1.42M |
| 2026-09-28 | AUD 2.03 | -4.25% | AUD 2.11 | AUD 2.11 | AUD 2.03 | 2.04M |
| 2026-09-25 | AUD 2.12 | +3.92% | AUD 2.04 | AUD 2.12 | AUD 2.04 | 2.90M |
| 2026-09-24 | AUD 2.04 | 0.00% | AUD 2.01 | AUD 2.06 | AUD 1.99 | 2.33M |
| 2026-09-23 | AUD 2.04 | +5.70% | AUD 1.93 | AUD 2.05 | AUD 1.93 | 1.88M |
| 2026-09-22 | AUD 1.93 | -1.03% | AUD 1.95 | AUD 1.96 | AUD 1.92 | 966.30K |
| 2026-09-21 | AUD 1.95 | +2.36% | AUD 1.92 | AUD 1.96 | AUD 1.91 | 1.12M |
| 2026-09-18 | AUD 1.90 | -4.75% | AUD 2.00 | AUD 2.01 | AUD 1.90 | 4.91M |
| 2026-09-17 | AUD 2.00 | +0.25% | AUD 2.03 | AUD 2.04 | AUD 1.99 | 1.92M |
| 2026-09-16 | AUD 2.00 | -1.72% | AUD 1.96 | AUD 2.02 | AUD 1.93 | 2.50M |
| 2026-09-15 | AUD 2.03 | -0.49% | AUD 2.04 | AUD 2.06 | AUD 2.01 | 1.35M |
| 2026-09-14 | AUD 2.04 | +0.49% | AUD 2.03 | AUD 2.05 | AUD 2.02 | 1.04M |
| 2026-09-11 | AUD 2.03 | 0.00% | AUD 2.03 | AUD 2.06 | AUD 2.02 | 1.25M |
| 2026-09-10 | AUD 2.03 | -1.46% | AUD 2.06 | AUD 2.08 | AUD 2.02 | 1.12M |
| 2026-09-09 | AUD 2.06 | 0.00% | AUD 2.07 | AUD 2.09 | AUD 2.03 | 2.48M |
| 2026-09-08 | AUD 2.06 | -0.96% | AUD 2.08 | AUD 2.09 | AUD 2.06 | 980.82K |
| 2026-09-07 | AUD 2.08 | -1.42% | AUD 2.12 | AUD 2.14 | AUD 2.08 | 845.74K |
| 2026-09-04 | AUD 2.11 | +0.96% | AUD 2.10 | AUD 2.13 | AUD 2.10 | 960.16K |
| 2026-09-03 | AUD 2.09 | -1.42% | AUD 2.12 | AUD 2.14 | AUD 2.09 | 1.35M |
| 2026-09-02 | AUD 2.12 | +2.42% | AUD 2.08 | AUD 2.13 | AUD 2.05 | 1.20M |
| 2026-09-01 | AUD 2.07 | +1.97% | AUD 2.06 | AUD 2.09 | AUD 2.04 | 2.04M |
| 2026-08-31 | AUD 2.03 | -2.87% | AUD 2.08 | AUD 2.09 | AUD 2.00 | 18.86M |
| 2026-08-28 | AUD 2.09 | +1.95% | AUD 2.05 | AUD 2.09 | AUD 2.03 | 981.77K |
| 2026-08-27 | AUD 2.05 | +2.50% | AUD 2.03 | AUD 2.05 | AUD 2.01 | 1.68M |
| 2026-08-26 | AUD 2.00 | -1.48% | AUD 2.04 | AUD 2.07 | AUD 2.00 | 1.54M |
| 2026-08-25 | AUD 2.03 | -1.93% | AUD 2.07 | AUD 2.09 | AUD 2.03 | 2.21M |
| 2026-08-24 | AUD 2.07 | +0.49% | AUD 2.03 | AUD 2.07 | AUD 1.96 | 3.05M |
| 2026-08-21 | AUD 2.06 | -7.21% | AUD 2.12 | AUD 2.14 | AUD 1.99 | 4.88M |
| 2026-08-20 | AUD 2.22 | -0.89% | AUD 2.24 | AUD 2.25 | AUD 2.19 | 925.63K |
| 2026-08-19 | AUD 2.24 | -0.44% | AUD 2.26 | AUD 2.28 | AUD 2.23 | 794.58K |
| 2026-08-18 | AUD 2.25 | +2.27% | AUD 2.18 | AUD 2.28 | AUD 2.18 | 2.56M |
| 2026-08-17 | AUD 2.20 | -0.90% | AUD 2.22 | AUD 2.23 | AUD 2.17 | 1.25M |
| 2026-08-14 | AUD 2.22 | -0.45% | AUD 2.24 | AUD 2.27 | AUD 2.16 | 1.28M |
| 2026-08-13 | AUD 2.23 | +6.70% | AUD 2.10 | AUD 2.24 | AUD 2.08 | 2.88M |
| 2026-08-12 | AUD 2.09 | -1.42% | AUD 2.10 | AUD 2.12 | AUD 2.07 | 1.67M |
| 2026-08-11 | AUD 2.12 | -1.40% | AUD 2.15 | AUD 2.15 | AUD 2.09 | 1.29M |
| 2026-08-10 | AUD 2.15 | +0.94% | AUD 2.13 | AUD 2.15 | AUD 2.11 | 764.70K |
| 2026-08-07 | AUD 2.13 | -0.47% | AUD 2.11 | AUD 2.16 | AUD 2.11 | 935.26K |
| 2026-08-06 | AUD 2.14 | +1.90% | AUD 2.11 | AUD 2.18 | AUD 2.11 | 1.84M |
| 2026-08-05 | AUD 2.10 | -3.23% | AUD 2.16 | AUD 2.19 | AUD 2.10 | 2.24M |
| 2026-08-04 | AUD 2.17 | -0.91% | AUD 2.18 | AUD 2.18 | AUD 2.08 | 2.11M |
| 2026-08-03 | AUD 2.19 | -2.67% | AUD 2.23 | AUD 2.25 | AUD 2.14 | 2.84M |
| 2026-07-31 | AUD 2.25 | -1.32% | AUD 2.28 | AUD 2.29 | AUD 2.25 | 1.25M |
| 2026-07-30 | AUD 2.28 | -2.15% | AUD 2.31 | AUD 2.33 | AUD 2.27 | 1.35M |
| 2026-07-29 | AUD 2.33 | +1.75% | AUD 2.29 | AUD 2.33 | AUD 2.29 | 1.25M |
| 2026-07-28 | AUD 2.29 | +1.78% | AUD 2.24 | AUD 2.29 | AUD 2.24 | 1.22M |
| 2026-07-27 | AUD 2.25 | +1.35% | AUD 2.24 | AUD 2.26 | AUD 2.23 | 1.83M |
| 2026-07-24 | AUD 2.22 | +0.91% | AUD 2.18 | AUD 2.24 | AUD 2.18 | 2.05M |
| 2026-07-23 | AUD 2.20 | -0.45% | AUD 2.21 | AUD 2.24 | AUD 2.17 | 1.14M |
| 2026-07-22 | AUD 2.21 | 0.00% | AUD 2.20 | AUD 2.22 | AUD 2.18 | 1.02M |
| 2026-07-21 | AUD 2.21 | 0.00% | AUD 2.20 | AUD 2.22 | AUD 2.18 | 857.05K |
| 2026-07-20 | AUD 2.21 | +1.38% | AUD 2.18 | AUD 2.22 | AUD 2.17 | 2.14M |
| 2026-07-17 | AUD 2.18 | +1.40% | AUD 2.15 | AUD 2.18 | AUD 2.14 | 880.24K |
| 2026-07-16 | AUD 2.15 | 0.00% | AUD 2.15 | AUD 2.17 | AUD 2.13 | 939.66K |
| 2026-07-15 | AUD 2.15 | -0.46% | AUD 2.15 | AUD 2.16 | AUD 2.13 | 703.37K |
| 2026-07-14 | AUD 2.16 | 0.00% | AUD 2.16 | AUD 2.18 | AUD 2.14 | 963.49K |
| 2026-07-13 | AUD 2.16 | +1.89% | AUD 2.12 | AUD 2.20 | AUD 2.12 | 2.06M |
| 2026-07-10 | AUD 2.12 | +0.95% | AUD 2.07 | AUD 2.13 | AUD 2.07 | 1.03M |
| 2026-07-09 | AUD 2.10 | +0.96% | AUD 2.06 | AUD 2.12 | AUD 2.05 | 1.36M |
| 2026-07-08 | AUD 2.08 | +0.97% | AUD 2.05 | AUD 2.09 | AUD 2.04 | 870.70K |
| 2026-07-07 | AUD 2.06 | +1.48% | AUD 2.01 | AUD 2.07 | AUD 2.00 | 1.87M |
| 2026-07-06 | AUD 2.03 | -0.49% | AUD 2.02 | AUD 2.07 | AUD 2.00 | 2.63M |
| 2026-07-03 | AUD 2.04 | -1.45% | AUD 2.08 | AUD 2.08 | AUD 2.03 | 1.28M |
| 2026-07-02 | AUD 2.07 | -1.43% | AUD 2.08 | AUD 2.09 | AUD 2.04 | 1.70M |
| 2026-07-01 | AUD 2.10 | +1.94% | AUD 2.06 | AUD 2.13 | AUD 2.06 | 1.96M |
| 2026-06-30 | AUD 2.06 | -2.37% | AUD 2.10 | AUD 2.15 | AUD 2.06 | 3.19M |
| 2026-06-29 | AUD 2.11 | +6.57% | AUD 2.00 | AUD 2.14 | AUD 2.00 | 5.68M |
| 2026-06-26 | AUD 1.98 | +0.25% | AUD 1.97 | AUD 2.00 | AUD 1.92 | 3.95M |
| 2026-06-25 | AUD 1.98 | +1.54% | AUD 1.93 | AUD 2.01 | AUD 1.91 | 3.87M |
| 2026-06-24 | AUD 1.95 | -1.02% | AUD 1.96 | AUD 2.00 | AUD 1.92 | 2.02M |
| 2026-06-23 | AUD 1.97 | -1.75% | AUD 1.99 | AUD 2.00 | AUD 1.91 | 3.55M |
| 2026-06-22 | AUD 2.00 | -4.76% | AUD 1.91 | AUD 2.04 | AUD 1.81 | 6.33M |
| 2026-06-19 | AUD 2.10 | 0.00% | AUD 2.10 | AUD 2.12 | AUD 2.07 | 2.04M |
| 2026-06-18 | AUD 2.10 | -1.87% | AUD 2.14 | AUD 2.17 | AUD 2.10 | 1.49M |
| 2026-06-17 | AUD 2.14 | +0.47% | AUD 2.13 | AUD 2.15 | AUD 2.12 | 1.02M |
| 2026-06-16 | AUD 2.13 | +1.43% | AUD 2.10 | AUD 2.14 | AUD 2.08 | 1.26M |
| 2026-06-15 | AUD 2.10 | -0.94% | AUD 2.11 | AUD 2.13 | AUD 2.09 | 1.79M |
| 2026-06-12 | AUD 2.12 | +0.95% | AUD 2.12 | AUD 2.13 | AUD 2.10 | 1.57M |
| 2026-06-11 | AUD 2.10 | 0.00% | AUD 2.09 | AUD 2.12 | AUD 2.09 | 1.54M |
| 2026-06-10 | AUD 2.10 | +2.94% | AUD 2.05 | AUD 2.12 | AUD 2.05 | 2.39M |
| 2026-06-09 | AUD 2.04 | -1.92% | AUD 2.07 | AUD 2.08 | AUD 2.02 | 2.23M |
| 2026-06-05 | AUD 2.08 | +0.97% | AUD 2.07 | AUD 2.09 | AUD 2.06 | 1.49M |
| 2026-06-04 | AUD 2.06 | +3.78% | AUD 1.98 | AUD 2.07 | AUD 1.96 | 2.39M |
| 2026-06-03 | AUD 1.99 | -3.64% | AUD 2.00 | AUD 2.00 | AUD 1.96 | 2.33M |
| 2026-06-02 | AUD 2.06 | -0.48% | AUD 2.08 | AUD 2.09 | AUD 2.04 | 1.43M |
| 2026-06-01 | AUD 2.07 | -0.96% | AUD 2.09 | AUD 2.09 | AUD 2.05 | 3.48M |
| 2026-05-29 | AUD 2.09 | +3.47% | AUD 2.03 | AUD 2.09 | AUD 2.01 | 2.06M |