IPD Group Ltd IPG

ASX · Australia · Utilities

AUD 6.14+0.14 (+2.33%)

Market closed· Oct 2, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 6.13	+2.17%	AUD 6.06	AUD 6.15	AUD 6.00	296.74K
2026-10-01	AUD 6.00	-1.96%	AUD 6.10	AUD 6.18	AUD 5.99	164.07K
2026-09-30	AUD 6.12	+2.00%	AUD 5.99	AUD 6.17	AUD 5.96	608.12K
2026-09-29	AUD 6.00	+0.50%	AUD 5.88	AUD 6.12	AUD 5.80	653.92K
2026-09-28	AUD 5.97	+0.34%	AUD 5.99	AUD 6.05	AUD 5.87	113.39K
2026-09-25	AUD 5.95	+0.17%	AUD 5.90	AUD 6.05	AUD 5.84	732.33K
2026-09-24	AUD 5.94	+8.39%	AUD 5.48	AUD 5.96	AUD 5.48	1.04M
2026-09-23	AUD 5.48	-1.79%	AUD 5.37	AUD 5.58	AUD 5.32	171.66K
2026-09-22	AUD 5.58	+1.64%	AUD 5.50	AUD 5.62	AUD 5.47	262.21K
2026-09-21	AUD 5.49	-0.90%	AUD 5.55	AUD 5.66	AUD 5.42	255.08K
2026-09-18	AUD 5.54	+4.92%	AUD 5.28	AUD 5.64	AUD 5.27	1.18M
2026-09-17	AUD 5.28	-0.38%	AUD 5.30	AUD 5.38	AUD 5.27	149.42K
2026-09-16	AUD 5.30	+0.95%	AUD 5.25	AUD 5.33	AUD 5.18	113.83K
2026-09-15	AUD 5.25	-0.19%	AUD 5.31	AUD 5.35	AUD 5.20	103.83K
2026-09-14	AUD 5.26	-1.31%	AUD 5.23	AUD 5.37	AUD 5.23	159.75K
2026-09-11	AUD 5.33	+0.76%	AUD 5.25	AUD 5.37	AUD 5.11	214.47K
2026-09-10	AUD 5.29	-1.31%	AUD 5.36	AUD 5.36	AUD 5.20	137.24K
2026-09-09	AUD 5.36	-0.92%	AUD 5.41	AUD 5.41	AUD 5.31	98.05K
2026-09-08	AUD 5.41	+2.27%	AUD 5.27	AUD 5.45	AUD 5.20	188.85K
2026-09-07	AUD 5.29	+1.15%	AUD 5.25	AUD 5.30	AUD 5.20	154.60K
2026-09-04	AUD 5.23	-0.19%	AUD 5.24	AUD 5.29	AUD 5.13	138.27K
2026-09-03	AUD 5.24	+0.19%	AUD 5.28	AUD 5.32	AUD 5.18	95.54K
2026-09-02	AUD 5.23	-1.88%	AUD 5.40	AUD 5.40	AUD 5.16	146.33K
2026-09-01	AUD 5.33	-0.19%	AUD 5.34	AUD 5.43	AUD 5.28	444.60K
2026-08-31	AUD 5.34	-1.84%	AUD 5.43	AUD 5.47	AUD 5.34	138.02K
2026-08-28	AUD 5.44	-1.09%	AUD 5.55	AUD 5.55	AUD 5.39	361.98K
2026-08-27	AUD 5.50	-2.48%	AUD 5.64	AUD 5.77	AUD 5.48	257.66K
2026-08-26	AUD 5.64	+0.53%	AUD 5.60	AUD 5.70	AUD 5.52	92.31K
2026-08-25	AUD 5.61	-0.88%	AUD 5.61	AUD 5.67	AUD 5.54	128.01K
2026-08-24	AUD 5.66	0.00%	AUD 5.51	AUD 5.70	AUD 5.51	319.93K
2026-08-21	AUD 5.66	0.00%	AUD 5.71	AUD 5.87	AUD 5.59	311.03K
2026-08-20	AUD 5.66	-1.57%	AUD 5.79	AUD 5.79	AUD 5.47	375.53K
2026-08-19	AUD 5.75	-1.03%	AUD 5.75	AUD 5.84	AUD 5.61	161.65K
2026-08-18	AUD 5.81	-2.84%	AUD 6.00	AUD 6.00	AUD 5.75	218.18K
2026-08-17	AUD 5.98	+4.91%	AUD 5.80	AUD 6.10	AUD 5.77	725.74K
2026-08-14	AUD 5.70	+13.10%	AUD 5.55	AUD 5.85	AUD 5.55	1.77M
2026-08-13	AUD 5.04	0.00%	AUD 5.04	AUD 5.04	AUD 4.91	340.30K
2026-08-12	AUD 5.04	+3.07%	AUD 4.88	AUD 5.05	AUD 4.86	406.70K
2026-08-11	AUD 4.89	+1.24%	AUD 4.84	AUD 4.95	AUD 4.84	113.36K
2026-08-10	AUD 4.83	-0.62%	AUD 4.98	AUD 4.98	AUD 4.83	116.69K
2026-08-07	AUD 4.86	+0.62%	AUD 4.75	AUD 4.92	AUD 4.69	461.01K
2026-08-06	AUD 4.83	-1.43%	AUD 4.98	AUD 4.98	AUD 4.75	71.30K
2026-08-05	AUD 4.90	+1.45%	AUD 4.86	AUD 5.00	AUD 4.85	107.97K
2026-08-04	AUD 4.83	+0.62%	AUD 4.79	AUD 4.91	AUD 4.78	880.97K
2026-08-03	AUD 4.80	-0.62%	AUD 4.83	AUD 4.93	AUD 4.77	119.22K
2026-07-31	AUD 4.83	+2.77%	AUD 4.75	AUD 4.89	AUD 4.75	328.04K
2026-07-30	AUD 4.70	-3.09%	AUD 4.80	AUD 4.85	AUD 4.66	168.25K
2026-07-29	AUD 4.85	-1.82%	AUD 4.96	AUD 5.06	AUD 4.73	340.50K
2026-07-28	AUD 4.94	-2.95%	AUD 4.95	AUD 4.99	AUD 4.88	295.61K
2026-07-27	AUD 5.09	+7.16%	AUD 4.88	AUD 5.11	AUD 4.78	232.48K
2026-07-24	AUD 4.75	-4.81%	AUD 5.00	AUD 5.00	AUD 4.69	276.98K
2026-07-23	AUD 4.99	+2.89%	AUD 5.00	AUD 5.10	AUD 4.89	556.41K
2026-07-22	AUD 4.85	+0.41%	AUD 4.88	AUD 5.00	AUD 4.84	309.17K
2026-07-21	AUD 4.83	+1.68%	AUD 4.76	AUD 4.85	AUD 4.63	311.80K
2026-07-20	AUD 4.75	-2.46%	AUD 4.85	AUD 5.00	AUD 4.73	161.07K
2026-07-17	AUD 4.87	-4.70%	AUD 5.15	AUD 5.15	AUD 4.86	194.12K
2026-07-16	AUD 5.11	+1.19%	AUD 5.17	AUD 5.17	AUD 4.96	908.55K
2026-07-15	AUD 5.05	+2.23%	AUD 4.91	AUD 5.16	AUD 4.90	361.61K
2026-07-14	AUD 4.94	-2.56%	AUD 5.12	AUD 5.12	AUD 4.87	263.13K
2026-07-13	AUD 5.07	+3.47%	AUD 4.82	AUD 5.11	AUD 4.82	326.59K
2026-07-10	AUD 4.90	-1.01%	AUD 5.03	AUD 5.03	AUD 4.82	643.08K
2026-07-09	AUD 4.95	-0.40%	AUD 4.92	AUD 5.04	AUD 4.88	404.30K
2026-07-08	AUD 4.97	-0.80%	AUD 5.02	AUD 5.06	AUD 4.87	352.98K
2026-07-07	AUD 5.01	-1.18%	AUD 5.10	AUD 5.15	AUD 4.97	370.10K
2026-07-06	AUD 5.07	+1.40%	AUD 4.99	AUD 5.18	AUD 4.92	422.81K
2026-07-03	AUD 5.00	-4.40%	AUD 5.24	AUD 5.28	AUD 4.97	869.27K
2026-07-02	AUD 5.23	-5.08%	AUD 5.43	AUD 5.45	AUD 5.23	240.45K
2026-07-01	AUD 5.51	-2.99%	AUD 5.67	AUD 5.72	AUD 5.43	291.62K
2026-06-30	AUD 5.68	-0.70%	AUD 5.70	AUD 5.76	AUD 5.64	172.93K
2026-06-29	AUD 5.72	-0.69%	AUD 5.91	AUD 5.91	AUD 5.59	284.22K
2026-06-26	AUD 5.76	-5.42%	AUD 6.04	AUD 6.06	AUD 5.75	395.89K
2026-06-25	AUD 6.09	-4.09%	AUD 6.35	AUD 6.36	AUD 6.06	100.38K
2026-06-24	AUD 6.35	+4.27%	AUD 6.00	AUD 6.35	AUD 6.00	280.79K
2026-06-23	AUD 6.09	-0.33%	AUD 6.17	AUD 6.21	AUD 6.02	66.55K
2026-06-22	AUD 6.11	-2.24%	AUD 6.25	AUD 6.25	AUD 6.06	307.26K
2026-06-19	AUD 6.25	-0.64%	AUD 6.35	AUD 6.39	AUD 6.21	175.85K
2026-06-18	AUD 6.29	0.00%	AUD 6.25	AUD 6.51	AUD 6.18	295.73K
2026-06-17	AUD 6.29	+5.89%	AUD 5.85	AUD 6.29	AUD 5.77	322.44K
2026-06-16	AUD 5.94	-0.34%	AUD 5.95	AUD 6.04	AUD 5.88	168.97K
2026-06-15	AUD 5.96	+0.17%	AUD 5.95	AUD 6.08	AUD 5.90	156.84K
2026-06-12	AUD 5.95	+2.76%	AUD 5.79	AUD 6.03	AUD 5.76	212.47K
2026-06-11	AUD 5.79	-3.02%	AUD 5.80	AUD 5.83	AUD 5.53	391.42K
2026-06-10	AUD 5.97	-1.16%	AUD 6.04	AUD 6.04	AUD 5.87	118.27K
2026-06-09	AUD 6.04	-0.66%	AUD 6.08	AUD 6.18	AUD 5.92	228.48K
2026-06-05	AUD 6.08	-0.98%	AUD 6.07	AUD 6.23	AUD 6.00	168.06K
2026-06-04	AUD 6.14	-0.49%	AUD 6.17	AUD 6.17	AUD 6.05	73.80K
2026-06-03	AUD 6.17	+1.15%	AUD 6.12	AUD 6.18	AUD 5.95	65.42K
2026-06-02	AUD 6.10	+0.83%	AUD 6.10	AUD 6.12	AUD 5.89	68.86K
2026-06-01	AUD 6.05	+1.68%	AUD 5.95	AUD 6.06	AUD 5.71	245.03K
2026-05-29	AUD 5.95	+4.02%	AUD 5.74	AUD 5.95	AUD 5.74	325.39K

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
2026-10-02	AUD 6.13	+2.17%	AUD 6.06	AUD 6.15	AUD 6.00	296.74K
2026-10-01	AUD 6.00	-1.96%	AUD 6.10	AUD 6.18	AUD 5.99	164.07K
2026-09-30	AUD 6.12	+2.00%	AUD 5.99	AUD 6.17	AUD 5.96	608.12K
2026-09-29	AUD 6.00	+0.50%	AUD 5.88	AUD 6.12	AUD 5.80	653.92K
2026-09-28	AUD 5.97	+0.34%	AUD 5.99	AUD 6.05	AUD 5.87	113.39K
2026-09-25	AUD 5.95	+0.17%	AUD 5.90	AUD 6.05	AUD 5.84	732.33K
2026-09-24	AUD 5.94	+8.39%	AUD 5.48	AUD 5.96	AUD 5.48	1.04M
2026-09-23	AUD 5.48	-1.79%	AUD 5.37	AUD 5.58	AUD 5.32	171.66K
2026-09-22	AUD 5.58	+1.64%	AUD 5.50	AUD 5.62	AUD 5.47	262.21K
2026-09-21	AUD 5.49	-0.90%	AUD 5.55	AUD 5.66	AUD 5.42	255.08K
2026-09-18	AUD 5.54	+4.92%	AUD 5.28	AUD 5.64	AUD 5.27	1.18M
2026-09-17	AUD 5.28	-0.38%	AUD 5.30	AUD 5.38	AUD 5.27	149.42K
2026-09-16	AUD 5.30	+0.95%	AUD 5.25	AUD 5.33	AUD 5.18	113.83K
2026-09-15	AUD 5.25	-0.19%	AUD 5.31	AUD 5.35	AUD 5.20	103.83K
2026-09-14	AUD 5.26	-1.31%	AUD 5.23	AUD 5.37	AUD 5.23	159.75K
2026-09-11	AUD 5.33	+0.76%	AUD 5.25	AUD 5.37	AUD 5.11	214.47K
2026-09-10	AUD 5.29	-1.31%	AUD 5.36	AUD 5.36	AUD 5.20	137.24K
2026-09-09	AUD 5.36	-0.92%	AUD 5.41	AUD 5.41	AUD 5.31	98.05K
2026-09-08	AUD 5.41	+2.27%	AUD 5.27	AUD 5.45	AUD 5.20	188.85K
2026-09-07	AUD 5.29	+1.15%	AUD 5.25	AUD 5.30	AUD 5.20	154.60K
2026-09-04	AUD 5.23	-0.19%	AUD 5.24	AUD 5.29	AUD 5.13	138.27K
2026-09-03	AUD 5.24	+0.19%	AUD 5.28	AUD 5.32	AUD 5.18	95.54K
2026-09-02	AUD 5.23	-1.88%	AUD 5.40	AUD 5.40	AUD 5.16	146.33K
2026-09-01	AUD 5.33	-0.19%	AUD 5.34	AUD 5.43	AUD 5.28	444.60K
2026-08-31	AUD 5.34	-1.84%	AUD 5.43	AUD 5.47	AUD 5.34	138.02K
2026-08-28	AUD 5.44	-1.09%	AUD 5.55	AUD 5.55	AUD 5.39	361.98K
2026-08-27	AUD 5.50	-2.48%	AUD 5.64	AUD 5.77	AUD 5.48	257.66K
2026-08-26	AUD 5.64	+0.53%	AUD 5.60	AUD 5.70	AUD 5.52	92.31K
2026-08-25	AUD 5.61	-0.88%	AUD 5.61	AUD 5.67	AUD 5.54	128.01K
2026-08-24	AUD 5.66	0.00%	AUD 5.51	AUD 5.70	AUD 5.51	319.93K
2026-08-21	AUD 5.66	0.00%	AUD 5.71	AUD 5.87	AUD 5.59	311.03K
2026-08-20	AUD 5.66	-1.57%	AUD 5.79	AUD 5.79	AUD 5.47	375.53K
2026-08-19	AUD 5.75	-1.03%	AUD 5.75	AUD 5.84	AUD 5.61	161.65K
2026-08-18	AUD 5.81	-2.84%	AUD 6.00	AUD 6.00	AUD 5.75	218.18K
2026-08-17	AUD 5.98	+4.91%	AUD 5.80	AUD 6.10	AUD 5.77	725.74K
2026-08-14	AUD 5.70	+13.10%	AUD 5.55	AUD 5.85	AUD 5.55	1.77M
2026-08-13	AUD 5.04	0.00%	AUD 5.04	AUD 5.04	AUD 4.91	340.30K
2026-08-12	AUD 5.04	+3.07%	AUD 4.88	AUD 5.05	AUD 4.86	406.70K
2026-08-11	AUD 4.89	+1.24%	AUD 4.84	AUD 4.95	AUD 4.84	113.36K
2026-08-10	AUD 4.83	-0.62%	AUD 4.98	AUD 4.98	AUD 4.83	116.69K
2026-08-07	AUD 4.86	+0.62%	AUD 4.75	AUD 4.92	AUD 4.69	461.01K
2026-08-06	AUD 4.83	-1.43%	AUD 4.98	AUD 4.98	AUD 4.75	71.30K
2026-08-05	AUD 4.90	+1.45%	AUD 4.86	AUD 5.00	AUD 4.85	107.97K
2026-08-04	AUD 4.83	+0.62%	AUD 4.79	AUD 4.91	AUD 4.78	880.97K
2026-08-03	AUD 4.80	-0.62%	AUD 4.83	AUD 4.93	AUD 4.77	119.22K
2026-07-31	AUD 4.83	+2.77%	AUD 4.75	AUD 4.89	AUD 4.75	328.04K
2026-07-30	AUD 4.70	-3.09%	AUD 4.80	AUD 4.85	AUD 4.66	168.25K
2026-07-29	AUD 4.85	-1.82%	AUD 4.96	AUD 5.06	AUD 4.73	340.50K
2026-07-28	AUD 4.94	-2.95%	AUD 4.95	AUD 4.99	AUD 4.88	295.61K
2026-07-27	AUD 5.09	+7.16%	AUD 4.88	AUD 5.11	AUD 4.78	232.48K
2026-07-24	AUD 4.75	-4.81%	AUD 5.00	AUD 5.00	AUD 4.69	276.98K
2026-07-23	AUD 4.99	+2.89%	AUD 5.00	AUD 5.10	AUD 4.89	556.41K
2026-07-22	AUD 4.85	+0.41%	AUD 4.88	AUD 5.00	AUD 4.84	309.17K
2026-07-21	AUD 4.83	+1.68%	AUD 4.76	AUD 4.85	AUD 4.63	311.80K
2026-07-20	AUD 4.75	-2.46%	AUD 4.85	AUD 5.00	AUD 4.73	161.07K
2026-07-17	AUD 4.87	-4.70%	AUD 5.15	AUD 5.15	AUD 4.86	194.12K
2026-07-16	AUD 5.11	+1.19%	AUD 5.17	AUD 5.17	AUD 4.96	908.55K
2026-07-15	AUD 5.05	+2.23%	AUD 4.91	AUD 5.16	AUD 4.90	361.61K
2026-07-14	AUD 4.94	-2.56%	AUD 5.12	AUD 5.12	AUD 4.87	263.13K
2026-07-13	AUD 5.07	+3.47%	AUD 4.82	AUD 5.11	AUD 4.82	326.59K
2026-07-10	AUD 4.90	-1.01%	AUD 5.03	AUD 5.03	AUD 4.82	643.08K
2026-07-09	AUD 4.95	-0.40%	AUD 4.92	AUD 5.04	AUD 4.88	404.30K
2026-07-08	AUD 4.97	-0.80%	AUD 5.02	AUD 5.06	AUD 4.87	352.98K
2026-07-07	AUD 5.01	-1.18%	AUD 5.10	AUD 5.15	AUD 4.97	370.10K
2026-07-06	AUD 5.07	+1.40%	AUD 4.99	AUD 5.18	AUD 4.92	422.81K
2026-07-03	AUD 5.00	-4.40%	AUD 5.24	AUD 5.28	AUD 4.97	869.27K
2026-07-02	AUD 5.23	-5.08%	AUD 5.43	AUD 5.45	AUD 5.23	240.45K
2026-07-01	AUD 5.51	-2.99%	AUD 5.67	AUD 5.72	AUD 5.43	291.62K
2026-06-30	AUD 5.68	-0.70%	AUD 5.70	AUD 5.76	AUD 5.64	172.93K
2026-06-29	AUD 5.72	-0.69%	AUD 5.91	AUD 5.91	AUD 5.59	284.22K
2026-06-26	AUD 5.76	-5.42%	AUD 6.04	AUD 6.06	AUD 5.75	395.89K
2026-06-25	AUD 6.09	-4.09%	AUD 6.35	AUD 6.36	AUD 6.06	100.38K
2026-06-24	AUD 6.35	+4.27%	AUD 6.00	AUD 6.35	AUD 6.00	280.79K
2026-06-23	AUD 6.09	-0.33%	AUD 6.17	AUD 6.21	AUD 6.02	66.55K
2026-06-22	AUD 6.11	-2.24%	AUD 6.25	AUD 6.25	AUD 6.06	307.26K
2026-06-19	AUD 6.25	-0.64%	AUD 6.35	AUD 6.39	AUD 6.21	175.85K
2026-06-18	AUD 6.29	0.00%	AUD 6.25	AUD 6.51	AUD 6.18	295.73K
2026-06-17	AUD 6.29	+5.89%	AUD 5.85	AUD 6.29	AUD 5.77	322.44K
2026-06-16	AUD 5.94	-0.34%	AUD 5.95	AUD 6.04	AUD 5.88	168.97K
2026-06-15	AUD 5.96	+0.17%	AUD 5.95	AUD 6.08	AUD 5.90	156.84K
2026-06-12	AUD 5.95	+2.76%	AUD 5.79	AUD 6.03	AUD 5.76	212.47K
2026-06-11	AUD 5.79	-3.02%	AUD 5.80	AUD 5.83	AUD 5.53	391.42K
2026-06-10	AUD 5.97	-1.16%	AUD 6.04	AUD 6.04	AUD 5.87	118.27K
2026-06-09	AUD 6.04	-0.66%	AUD 6.08	AUD 6.18	AUD 5.92	228.48K
2026-06-05	AUD 6.08	-0.98%	AUD 6.07	AUD 6.23	AUD 6.00	168.06K
2026-06-04	AUD 6.14	-0.49%	AUD 6.17	AUD 6.17	AUD 6.05	73.80K
2026-06-03	AUD 6.17	+1.15%	AUD 6.12	AUD 6.18	AUD 5.95	65.42K
2026-06-02	AUD 6.10	+0.83%	AUD 6.10	AUD 6.12	AUD 5.89	68.86K
2026-06-01	AUD 6.05	+1.68%	AUD 5.95	AUD 6.06	AUD 5.71	245.03K
2026-05-29	AUD 5.95	+4.02%	AUD 5.74	AUD 5.95	AUD 5.74	325.39K