ASX:INA
Ingenia Communities Group Stock Price (Quote)
$4.61
+0.0400 (+0.88%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.52 | $5.25 | Friday, 3rd May 2024 INA.AX stock ended at $4.61. This is 0.88% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.98% from a day low at $4.59 to a day high of $4.63. |
| 90 days | $4.34 | $5.28 | |
| 52 weeks | $3.58 | $5.28 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $4.62 | $4.63 | $4.59 | $4.61 | 634 065 |
| May 02, 2024 | $4.59 | $4.64 | $4.57 | $4.57 | 217 890 |
| May 01, 2024 | $4.57 | $4.61 | $4.54 | $4.59 | 1 845 416 |
| Apr 30, 2024 | $4.66 | $4.68 | $4.60 | $4.66 | 740 410 |
| Apr 29, 2024 | $4.60 | $4.67 | $4.58 | $4.67 | 935 586 |
| Apr 26, 2024 | $4.64 | $4.65 | $4.52 | $4.54 | 964 310 |
| Apr 24, 2024 | $4.85 | $4.85 | $4.67 | $4.71 | 1 211 929 |
| Apr 23, 2024 | $4.87 | $4.91 | $4.83 | $4.84 | 910 207 |
| Apr 22, 2024 | $4.77 | $4.86 | $4.77 | $4.81 | 448 020 |
| Apr 19, 2024 | $4.81 | $4.81 | $4.66 | $4.70 | 927 326 |
| Apr 18, 2024 | $4.79 | $4.84 | $4.79 | $4.84 | 493 280 |
| Apr 17, 2024 | $4.73 | $4.80 | $4.73 | $4.79 | 359 962 |
| Apr 16, 2024 | $4.78 | $4.78 | $4.70 | $4.73 | 773 909 |
| Apr 15, 2024 | $4.82 | $4.83 | $4.75 | $4.80 | 1 043 558 |
| Apr 12, 2024 | $4.93 | $4.93 | $4.82 | $4.85 | 845 017 |
| Apr 11, 2024 | $4.85 | $4.97 | $4.79 | $4.93 | 726 322 |
| Apr 10, 2024 | $5.07 | $5.07 | $4.96 | $5.00 | 1 302 470 |
| Apr 09, 2024 | $5.06 | $5.06 | $5.02 | $5.03 | 304 257 |
| Apr 08, 2024 | $5.08 | $5.10 | $5.02 | $5.04 | 580 759 |
| Apr 05, 2024 | $4.94 | $5.09 | $4.94 | $5.08 | 497 023 |
| Apr 04, 2024 | $5.04 | $5.10 | $5.04 | $5.05 | 266 266 |
| Apr 03, 2024 | $5.15 | $5.25 | $4.99 | $5.03 | 664 594 |
| Apr 02, 2024 | $5.18 | $5.23 | $5.15 | $5.19 | 597 546 |
| Mar 28, 2024 | $5.11 | $5.27 | $5.09 | $5.23 | 937 672 |
| Mar 27, 2024 | $5.05 | $5.12 | $5.00 | $5.10 | 671 181 |
