Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 25-May-08 07:02:41 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(INA) INGENIA COMMUNITIES GROUP Daily Prices Page 10...

     Prev Section TOC    Company Info for INA    Limits Next Section


Company Details for (INA) INGENIA COMMUNITIES GROUP

Listing Code INA
Listing Name INGENIA COMMUNITIES GROUP
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 7th May 2025
Latest price with VOLUME for INA .. Wednesday 7th May 2025

INA is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for INA    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 Next >>


End of day Prices (full format),

225 Days for (INA) INGENIA COMMUNITIES GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Mar-03 Fri 2.72 2.73 2.7 2.72 70.1 70.1 0.2
2017-Mar-02 Thu 2.71 2.73 ### 2.72 69.7 69.7 0.2
2017-Mar-01 Wed 2.73 2.73 2.71 2.72 ### ### 0.2
2017-Feb-28 Tue ### 2.71 ### 2.71 85.0 85.0 ###
2017-Feb-27 Mon ### 2.685 ### ### 189,157 253,943 74.8 74.8 0.0
2017-Feb-24 Fri ### 2.685 ### ### 33.1 33.1 0.0
2017-Feb-23 Thu 2.7 2.7 ### ### 29.0 29.0 0.0
2017-Feb-22 Wed ### 2.73 ### ### ### ### 0.0
2017-Feb-21 Tue ### ### ### ### ### ### 0.0
2017-Feb-20 Mon 2.7 2.73 2.7 2.73 738,829 2,005,920 ### ### ###
2017-Feb-17 Fri 2.7 2.72 ### 2.71 147,587 ### 74.8 74.8 ###
2017-Feb-16 Thu ### 2.75 ### 2.71 ### ### ###
2017-Feb-15 Wed ### ### ### ### 1,058,076 0 78.3 78.3 0.0
2017-Feb-14 Tue ### ### ### ### ### ### 0.0
2017-Feb-13 Mon ### ### ### ### ### ### 0.0
2017-Feb-10 Fri ### ### ### ### 67.6 67.6 0.0
2017-Feb-09 Thu ### ### ### ### 71.7 71.7 0.0
2017-Feb-08 Wed ### ### ### ### 66.3 66.3 0.0
2017-Feb-07 Tue 2.59 ### 2.57 ### 305,258 392,256 74.2 74.2 0.0
2017-Feb-06 Mon ### ### 2.58 ### 503,149 ### ### ### 0.0
2017-Feb-03 Fri ### ### ### ### 75.6 75.6 0.0
2017-Feb-02 Thu ### ### ### ### ### ### 0.0
2017-Feb-01 Wed ### ### ### ### 63,083 0 70.5 70.5 0.0
2017-Jan-31 Tue ### ### 2.58 ### ### ### 0.0
2017-Jan-30 Mon ### ### 2.58 2.58 ### ### 0.2
2017-Jan-27 Fri ### ### 2.59 ### ### ### 0.0
2017-Jan-25 Wed 2.56 ### 2.56 2.58 ### ### 0.2
2017-Jan-24 Tue ### ### 2.42 2.55 290,226 351,173 14.0 14.0 0.2
2017-Jan-23 Mon 2.59 2.59 2.51 2.55 ### ### 0.2
2017-Jan-20 Fri 2.59 ### 2.57 2.59 ### ### 0.2
2017-Jan-19 Thu ### ### 2.585 2.59 20.1 20.1 0.2
2017-Jan-18 Wed ### ### 2.58 ### 141,126 182,052 ### ### 0.0
2017-Jan-17 Tue ### ### ### ### 145,387 0 28.9 28.9 0.0
2017-Jan-16 Mon ### ### ### ### 129,174 0 ### ### 0.0
2017-Jan-13 Fri ### ### ### ### 77.4 77.4 0.0
2017-Jan-12 Thu ### ### ### ### 23.5 23.5 0.0
2017-Jan-11 Wed 2.71 2.71 ### ### 20.0 20.0 0.0
2017-Jan-10 Tue 2.71 2.71 ### 2.7 109,720 148,670 ### ### 0.2
2017-Jan-09 Mon 2.7 2.7 ### ### ### ### 0.0
2017-Jan-06 Fri ### 2.71 ### 2.7 78.5 78.5 0.2
2017-Jan-05 Thu ### 2.71 ### ### ### ### 0.0
2017-Jan-04 Wed 2.71 2.71 ### ### ### ### 0.0
2017-Jan-03 Tue ### 2.7 ### ### ### ### 0.0
2016-Dec-30 Fri 2.7 2.74 ### ### 209,170 ### 23.4 23.4 0.0
2016-Dec-29 Thu ### 2.71 ### 2.7 140,379 ### ### ### 0.2
2016-Dec-28 Wed ### 2.71 ### 2.7 67.0 67.0 0.2
2016-Dec-23 Fri 2.7 2.71 ### 2.7 74.5 74.5 0.2
2016-Dec-22 Thu 2.74 2.75 ### 2.7 564,674 776,426 ### ### 0.2
2016-Dec-21 Wed 2.72 2.76 2.71 2.75 81.9 81.9 ###
2016-Dec-20 Tue 2.7 2.72 ### 2.72 2,757,886 3,750,724 ### ### 0.2
2016-Dec-19 Mon ### 2.71 ### ### ### ### 0.0
2016-Dec-16 Fri 2.7 2.72 2.7 2.7 356,543 ### 72.3 72.3 0.2
2016-Dec-15 Thu ### 2.72 ### 2.7 168,326 228,923 ### ### 0.2
2016-Dec-14 Wed ### 2.72 ### 2.7 ### ### 0.2
2016-Dec-13 Tue ### 2.71 ### ### ### ### 0.0
2016-Dec-12 Mon 2.79 2.79 ### 2.7 471,351 ### ### ### 0.2
2016-Dec-09 Fri ### 2.72 ### ### 69.6 69.6 0.0
2016-Dec-08 Thu ### ### ### ### 65.5 65.5 0.0
2016-Dec-07 Wed ### ### ### ### 715,553 0 20.4 20.4 0.0
2016-Dec-06 Tue 2.7 2.7 ### ### ### ### 0.0
2016-Dec-05 Mon ### ### ### ### 126,771 0 ### ### 0.0
2016-Dec-02 Fri 2.73 2.73 ### ### ### ### 0.0
2016-Dec-01 Thu 2.74 2.74 ### 2.71 65,348 89,526 25.4 25.4 ###
2016-Nov-30 Wed 2.7 2.785 2.7 2.74 220,276 ### ### ### 0.2
2016-Nov-29 Tue 2.72 2.77 ### 2.73 187,448 ### 77.6 77.6 ###
2016-Nov-28 Mon 2.72 2.78 2.72 2.72 ### ### 0.2
2016-Nov-25 Fri 2.7 2.71 ### 2.7 68.1 68.1 0.2
2016-Nov-24 Thu 2.7 2.75 ### ### 22.7 22.7 0.0
2016-Nov-23 Wed ### ### ### ### 155,646 0 ### ### 0.0
2016-Nov-22 Tue ### ### ### ### 24.2 24.2 0.0
2016-Nov-21 Mon ### ### ### ### ### ### 0.0
2016-Nov-18 Fri 2.72 2.73 ### 2.7 619,572 ### ### ### 0.2
2016-Nov-17 Thu 2.73 2.75 2.72 2.73 66.9 66.9 ###
2016-Nov-16 Wed 2.75 2.75 2.685 2.74 161,923 440,025 ### ### 0.2
2016-Nov-15 Tue ### 2.775 ### 2.75 420,784 ### 87.8 87.8 ###
2016-Nov-14 Mon ### ### ### ### 76.7 76.7 0.0
2016-Nov-11 Fri 2.74 2.74 ### ### 510,088 698,820 ### ### 0.0
2016-Nov-10 Thu ### 2.75 ### 2.75 79.7 79.7 ###
2016-Nov-09 Wed 2.73 2.75 2.57 ### 39.4 39.4 0.0
2016-Nov-08 Tue 2.7 2.72 ### 2.71 21,981 ### 72.9 72.9 ###
2016-Nov-07 Mon 2.7 2.73 2.7 2.7 77,883 211,452 62.2 62.2 0.2
2016-Nov-04 Fri ### 2.72 ### 2.7 86.6 86.6 0.2
2016-Nov-03 Thu 2.71 2.72 2.7 2.7 420,729 1,140,175 ### ### 0.2
2016-Nov-02 Wed 2.72 2.73 2.71 2.72 80.1 80.1 0.2
2016-Nov-01 Tue 2.74 2.75 2.72 2.74 48,123 ### 72.3 72.3 0.2
2016-Oct-31 Mon 2.72 2.75 2.71 2.72 451,926 1,233,757 ### ### 0.2
2016-Oct-28 Fri 2.76 2.76 ### 2.72 ### ### 0.2
2016-Oct-27 Thu 2.74 2.76 2.71 2.74 469,352 1,283,677 ### ### 0.2
2016-Oct-26 Wed 2.73 2.75 2.72 2.72 44.0 44.0 0.2
2016-Oct-25 Tue 2.76 2.76 2.72 2.73 23.9 23.9 ###
2016-Oct-24 Mon 2.77 2.77 2.73 2.73 24.3 24.3 ###
2016-Oct-21 Fri 2.78 2.79 2.76 2.77 ### ### 0.2
2016-Oct-20 Thu 2.78 2.82 2.76 2.8 51,556 143,841 74.5 74.5 0.2
2016-Oct-19 Wed 2.75 2.79 2.75 2.78 78.4 78.4 0.2
2016-Oct-18 Tue 2.78 2.79 2.75 2.75 84,148 233,089 24.3 24.3 ###
2016-Oct-17 Mon 2.83 2.83 2.77 2.77 23.2 23.2 0.2
2016-Oct-14 Fri 2.74 2.84 2.73 2.82 152,259 424,041 88.5 88.5 ###
2016-Oct-13 Thu 2.79 2.81 2.73 2.73 144,341 399,824 ### ### ###
2016-Oct-12 Wed 2.79 2.81 ### 2.81 132,984 186,842 ### ### ###
2016-Oct-11 Tue 2.8 2.8 2.74 2.8 70.9 70.9 0.2
2016-Oct-10 Mon 2.77 2.8 2.75 2.77 28,529 ### ### ### 0.2
2016-Oct-07 Fri 2.73 2.76 ### 2.73 106,028 ### 74.0 74.0 ###
2016-Oct-06 Thu 2.76 2.8 2.72 2.74 ### ### 0.2
2016-Oct-05 Wed 2.82 2.82 2.75 2.77 75,474 ### ### ### 0.2
2016-Oct-04 Tue 2.82 2.84 2.78 2.79 22.7 22.7 ###
2016-Oct-03 Mon 2.81 2.84 ### 2.81 68.8 68.8 ###
2016-Sep-30 Fri 2.8 2.86 ### 2.81 71.9 71.9 ###
2016-Sep-29 Thu 2.78 2.85 2.78 2.85 165,082 ### 83.7 83.7 ###
2016-Sep-28 Wed 2.76 ### 2.76 2.8 239,524 330,543 82.3 82.3 0.2
2016-Sep-27 Tue 2.82 2.82 2.77 2.8 72,125 201,589 ### ### 0.2
2016-Sep-26 Mon 2.79 ### 2.76 2.79 70.4 70.4 ###
2016-Sep-23 Fri 2.82 2.82 2.77 2.8 93,328 260,851 22.7 22.7 0.2
2016-Sep-22 Thu 2.82 2.82 2.74 2.78 18.5 18.5 0.2
2016-Sep-21 Wed 2.82 2.82 ### 2.82 ### ### ###
2016-Sep-20 Tue 2.75 2.82 2.71 2.81 209,283 ### ### ### ###
2016-Sep-19 Mon 2.8 2.83 2.76 2.77 28,426 79,450 ### ### 0.2
2016-Sep-16 Fri 2.71 2.81 2.71 2.81 ### ### ###
2016-Sep-15 Thu 2.76 2.76 2.72 2.76 173,526 ### 65.6 65.6 0.2
2016-Sep-14 Wed 2.8 2.83 2.73 2.74 ### ### 0.2
2016-Sep-13 Tue 2.71 2.81 2.71 2.81 221,424 ### 92.3 92.3 ###
2016-Sep-12 Mon 2.8 2.81 2.75 2.77 175,281 487,281 35.3 35.3 0.2
2016-Sep-09 Fri 2.87 2.87 2.84 2.84 478,341 ### 24.7 24.7 0.2
2016-Sep-08 Thu 2.86 2.87 2.84 2.85 ### ### ###
2016-Sep-07 Wed 2.86 2.86 2.84 2.86 65.0 65.0 0.2
2016-Sep-06 Tue 2.84 2.86 2.82 2.84 ### ### 0.2
2016-Sep-05 Mon 2.86 2.87 2.84 2.85 ### ### ###
2016-Sep-02 Fri 2.88 2.88 2.84 2.84 ### ### 0.2
2016-Sep-01 Thu 2.89 ### 2.85 2.87 27.6 27.6 ###
2016-Aug-31 Wed 2.86 ### 2.84 2.89 ### ### ###
2016-Aug-30 Tue 2.86 ### 2.85 2.89 80.1 80.1 ###
2016-Aug-29 Mon ### ### 2.86 2.86 64,549 ### ### ### 0.2
2016-Aug-26 Fri 2.85 ### 2.84 2.89 284,626 ### ### ### ###
2016-Aug-25 Thu 2.89 ### 2.87 ### ### ### 0.0
2016-Aug-24 Wed 2.88 2.89 2.84 2.86 107,225 ### 31.4 31.4 0.2
2016-Aug-23 Tue 2.86 ### 2.86 2.88 240,552 343,989 78.0 78.0 0.2
2016-Aug-22 Mon 2.88 ### 2.88 2.89 52,988 ### ### ### ###
2016-Aug-19 Fri ### ### 2.88 2.88 58,346 ### 24.4 24.4 0.2
2016-Aug-18 Thu ### ### 2.89 ### 551,052 796,270 70.2 70.2 0.0
2016-Aug-17 Wed ### ### 2.88 2.89 45,584 65,640 ### ### ###
2016-Aug-16 Tue 2.87 ### 2.87 2.89 79.4 79.4 ###
2016-Aug-15 Mon 2.86 2.885 2.85 2.88 ### ### 0.2
2016-Aug-12 Fri 2.89 ### 2.84 2.87 ### ### ###
2016-Aug-11 Thu ### ### ### 2.87 68,923 0 ### ### ###
2016-Aug-10 Wed 2.86 ### 2.85 ### 125,874 179,370 ### ### 0.0
2016-Aug-09 Tue 2.88 ### 2.85 2.86 125,024 178,159 33.1 33.1 0.2
2016-Aug-08 Mon 2.87 2.88 2.855 2.88 ### ### 0.2
2016-Aug-05 Fri 2.85 2.87 2.85 2.85 ### ### ###
2016-Aug-04 Thu 2.86 2.88 2.85 2.85 78,921 ### 31.0 31.0 ###
2016-Aug-03 Wed 2.87 2.89 2.84 2.85 5,100,354 ### 35.0 35.0 ###
2016-Aug-02 Tue 2.88 2.89 2.86 2.87 44.2 44.2 ###
2016-Aug-01 Mon 2.87 ### 2.87 2.88 115,370 165,555 69.1 69.1 0.2
2016-Jul-29 Fri 2.89 ### 2.87 2.89 ### ### ###
2016-Jul-28 Thu 2.86 2.89 2.85 2.86 326,828 ### 66.0 66.0 0.2
2016-Jul-27 Wed 2.89 ### 2.85 2.85 92,671 132,056 24.7 24.7 ###
2016-Jul-26 Tue 2.88 2.89 2.87 2.89 73.4 73.4 ###
2016-Jul-25 Mon 2.85 ### 2.85 2.87 64,147 ### 78.8 78.8 ###
2016-Jul-22 Fri 2.86 2.89 2.85 2.88 112,784 ### ### ### 0.2
2016-Jul-21 Thu 2.87 2.89 2.85 2.86 2,062,784 ### 37.0 37.0 0.2
2016-Jul-20 Wed 2.86 ### 2.86 2.87 ### ### ###
2016-Jul-19 Tue 2.875 2.88 2.86 2.88 ### ### 0.2
2016-Jul-18 Mon ### ### ### 2.88 227,744 0 ### ### 0.2
2016-Jul-15 Fri ### ### 2.88 2.89 ### ### ###
2016-Jul-14 Thu ### ### 2.88 2.89 ### ### ###
2016-Jul-13 Wed ### 2.925 ### 2.89 ### ### ###
2016-Jul-12 Tue 2.87 ### 2.87 ### 159,372 ### 80.5 80.5 0.0
2016-Jul-11 Mon 2.86 2.89 2.86 2.87 88,184 253,529 ### ### ###
2016-Jul-08 Fri ### ### 2.86 2.86 17.9 17.9 0.2
2016-Jul-07 Thu ### 2.955 2.88 ### 45,645 ### ### ### 0.0
2016-Jul-06 Wed ### ### 2.875 ### 131,785 189,440 79.9 79.9 0.0
2016-Jul-05 Tue ### ### ### 2.89 ### ### ###
2016-Jul-04 Mon 2.89 ### ### ### 452,925 0 ### ### 0.0
2016-Jul-01 Fri ### ### ### 2.89 22.9 22.9 ###
2016-Jun-30 Thu 2.87 ### 2.86 2.87 64.8 64.8 ###
2016-Jun-29 Wed 2.87 2.88 2.86 2.88 67.2 67.2 0.2
2016-Jun-28 Tue 2.84 2.89 2.83 2.87 79.2 79.2 ###
2016-Jun-27 Mon 2.85 2.87 2.83 2.85 201,181 ### 63.5 63.5 ###
2016-May-27 Fri ### 2.7 ### ### 94,478 127,545 71.0 71.0 0.0
2016-May-26 Thu 2.7 2.71 ### ### ### ### 0.0
2016-May-25 Wed 2.71 2.725 ### ### ### ### 0.0
2016-May-24 Tue 2.71 2.74 ### 2.7 33.2 33.2 0.2
2016-May-23 Mon 2.7 2.73 ### 2.71 76.8 76.8 ###
2016-May-20 Fri ### 2.75 ### 2.71 ### ### ###
2016-May-19 Thu 2.73 2.74 ### 2.7 ### ### 0.2
2016-May-18 Wed 2.73 2.73 ### 2.7 ### ### 0.2
2016-May-17 Tue ### 2.77 ### 2.7 89,977 ### ### ### 0.2
2016-May-16 Mon 2.71 2.76 ### ### ### ### 0.0
2016-May-13 Fri 2.73 2.8 2.73 2.73 ### ### ###
2016-May-12 Thu 2.8 2.84 2.73 2.73 13.3 13.3 ###
2016-May-11 Wed 2.77 2.84 2.77 2.84 ### ### 0.2
2016-May-10 Tue 2.75 2.82 2.75 2.78 ### ### 0.2
2016-May-09 Mon ### 2.84 2.73 2.75 700,773 1,951,652 ### ### ###
2016-May-06 Fri 2.77 2.79 2.74 2.78 74,045 ### ### ### 0.2
2016-May-05 Thu 2.8 2.8 2.73 2.76 21.6 21.6 0.2
2016-May-04 Wed 2.8 ### 2.755 2.77 ### ### 0.2
2016-May-03 Tue 2.745 2.79 2.745 2.75 1,539,480 ### 63.0 63.0 ###
2016-May-02 Mon 2.76 2.78 2.71 2.74 35,820 98,325 ### ### 0.2
2016-Apr-29 Fri 2.79 2.79 2.73 2.75 18.8 18.8 ###
2016-Apr-28 Thu 2.77 2.83 2.76 2.76 31.4 31.4 0.2
2016-Apr-27 Wed 2.76 2.78 2.71 2.78 ### ### 0.2
2016-Apr-26 Tue 2.86 2.86 2.78 2.78 335,648 946,527 ### ### 0.2
2016-Apr-22 Fri 2.84 ### 2.78 2.8 65,571 91,143 ### ### 0.2
2016-Apr-21 Thu 2.8 2.89 2.76 2.85 79.4 79.4 ###
2016-Apr-20 Wed 2.78 ### 2.75 2.8 1,247,359 ### 79.4 79.4 0.2
2016-Apr-19 Tue 2.75 2.78 2.75 2.75 62,084 ### 72.7 72.7 ###
2016-Apr-18 Mon 2.73 2.78 2.72 2.78 92,088 253,242 83.2 83.2 0.2
2016-Apr-15 Fri 2.72 2.76 2.71 2.71 25.2 25.2 ###
2016-Apr-14 Thu 2.71 2.77 2.71 2.72 129,823 ### ### ### 0.2
2016-Apr-13 Wed 2.71 ### ### ### ### ### 0.0
2016-Apr-12 Tue 2.74 2.77 2.7 2.7 22.2 22.2 0.2
2016-Apr-11 Mon 2.7 2.77 ### ### 42,550 ### ### ### 0.0
2016-Apr-08 Fri 2.75 2.77 2.71 2.71 17.3 17.3 ###
2016-Apr-07 Thu ### 2.73 ### 2.71 77.8 77.8 ###
2016-Apr-06 Wed 2.73 ### ### 2.71 23.0 23.0 ###
2016-Apr-05 Tue 2.7 2.73 ### ### 151,181 ### ### ### 0.0
2016-Apr-04 Mon 2.76 2.77 2.7 2.7 75,624 ### ### ### 0.2
2016-Apr-01 Fri 2.82 2.82 2.71 2.76 41,043 113,483 ### ### 0.2
2016-Mar-31 Thu 2.84 ### 2.78 2.82 114,923 159,742 ### ### ###
2016-Mar-30 Wed 2.86 2.89 2.83 2.86 128,525 367,581 ### ### 0.2
2016-Mar-29 Tue 2.79 ### 2.78 2.87 148,749 ### ### ### ###
2016-Mar-24 Thu 2.76 2.79 2.76 2.78 48,952 135,841 75.0 75.0 0.2
2016-Mar-23 Wed 2.73 2.79 2.71 2.76 84.5 84.5 0.2
2016-Mar-22 Tue 2.74 2.755 2.72 2.74 72.7 72.7 0.2
2016-Mar-21 Mon 2.75 2.8 2.73 2.75 63,120 174,526 73.7 73.7 ###
2016-Mar-18 Fri 2.72 2.79 ### 2.73 74.0 74.0 ###
2016-Mar-17 Thu ### 2.74 ### 2.72 ### ### 0.2


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-08 19:02:41 thru 2025-05-08 19:02:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000