Currently Mon 26-Jan-05 11:43:31 PM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(INA) INGENIA COMMUNITIES GROUP Daily Prices Page 12...
TOC Company Info for INA Limits 
| 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 .. Friday 2nd January 2026
Latest price with VOLUME for INA .. Wednesday 31st December 2025
INA is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for INA Bottom << Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2023-Mar-22 Wed | 3.48 | 3.48 | 3.375 | 3.43 | ### | ### | 0.2 | ||
| 2023-Mar-21 Tue | 3.46 | 3.48 | 3.43 | 3.43 | ### | ### | 0.2 | ||
| 2023-Mar-20 Mon | 3.43 | 3.52 | 3.42 | 3.42 | 49.6 | 49.6 | 0.2 | ||
| 2023-Mar-17 Fri | 3.5 | 3.545 | ### | 3.5 | 2,152,872 | ### | ### | ### | 0.3 |
| 2023-Mar-16 Thu | 3.45 | 3.55 | 3.45 | 3.52 | 2,470,650 | 8,647,275 | ### | ### | ### |
| 2023-Mar-15 Wed | ### | ### | 3.49 | 3.53 | 2,615,257 | 4,563,623 | 15.2 | 15.2 | 0.3 |
| 2023-Mar-14 Tue | ### | ### | 3.56 | ### | 2,234,284 | 3,977,025 | ### | ### | 0.0 |
| 2023-Mar-13 Mon | 3.7 | 3.73 | ### | ### | 1,393,123 | 2,598,174 | 33.0 | 33.0 | 0.0 |
| 2023-Mar-10 Fri | 3.79 | 3.87 | 3.72 | 3.75 | 2,048,689 | 7,774,774 | 37.2 | 37.2 | 0.3 |
| 2023-Mar-09 Thu | 3.81 | 3.84 | 3.76 | 3.83 | ### | ### | ### | ||
| 2023-Mar-08 Wed | 3.75 | 3.79 | 3.74 | 3.74 | 973,550 | ### | 36.3 | 36.3 | 0.3 |
| 2023-Mar-07 Tue | 3.82 | ### | 3.745 | 3.81 | 34.2 | 34.2 | 0.3 | ||
| 2023-Mar-06 Mon | 3.86 | 3.925 | ### | 3.87 | 1,745,043 | 3,424,646 | ### | ### | ### |
| 2023-Mar-03 Fri | 3.77 | 3.84 | 3.7 | 3.8 | 78.7 | 78.7 | ### | ||
| 2023-Mar-02 Thu | 3.78 | 3.83 | 3.75 | 3.82 | 79.8 | 79.8 | 0.3 | ||
| 2023-Mar-01 Wed | ### | ### | 3.79 | 3.79 | 1,416,372 | 2,684,024 | ### | ### | ### |
| 2023-Feb-28 Tue | 4 | 4.21 | ### | ### | 1,895,943 | ### | ### | ### | 0.0 |
| 2023-Feb-27 Mon | ### | ### | ### | ### | 1,460,976 | 0 | 49.0 | 49.0 | 0.0 |
| 2023-Feb-24 Fri | ### | ### | ### | ### | 29.5 | 29.5 | 0.0 | ||
| 2023-Feb-23 Thu | ### | ### | 3.85 | ### | ### | ### | 0.0 | ||
| 2023-Feb-22 Wed | 3.87 | 4.045 | 3.84 | ### | 91.4 | 91.4 | 0.0 | ||
| 2023-Feb-21 Tue | 3.72 | ### | ### | 4 | ### | ### | 0.3 | ||
| 2023-Feb-20 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Feb-17 Fri | 4.55 | ### | 4.53 | ### | 532,078 | 1,205,156 | ### | ### | 0.0 |
| 2023-Feb-16 Thu | 4.53 | ### | 4.53 | ### | 1,056,250 | ### | 86.2 | 86.2 | 0.0 |
| 2023-Feb-15 Wed | ### | ### | 4.51 | 4.53 | 26.7 | 26.7 | ### | ||
| 2023-Feb-14 Tue | ### | ### | 4.55 | 4.58 | 817,259 | ### | 40.1 | 40.1 | 0.3 |
| 2023-Feb-13 Mon | 4.56 | 4.57 | 4.53 | 4.56 | 76.7 | 76.7 | 0.3 | ||
| 2023-Feb-10 Fri | 4.57 | 4.58 | ### | 4.58 | ### | ### | 0.3 | ||
| 2023-Feb-09 Thu | 4.52 | ### | 4.5 | 4.58 | 374,482 | 842,584 | 85.5 | 85.5 | 0.3 |
| 2023-Feb-08 Wed | ### | ### | 4.59 | ### | 329,857 | 757,021 | 29.2 | 29.2 | 0.0 |
| 2023-Feb-07 Tue | ### | 4.7 | 4.57 | 4.58 | 537,850 | ### | ### | ### | 0.3 |
| 2023-Feb-06 Mon | 4.85 | 4.85 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-03 Fri | 4.85 | ### | ### | 4.87 | 68.0 | 68.0 | 0.3 | ||
| 2023-Feb-02 Thu | 4.75 | 4.77 | ### | 4.75 | 69.0 | 69.0 | ### | ||
| 2023-Feb-01 Wed | 4.75 | 4.75 | ### | ### | 24.8 | 24.8 | 0.0 | ||
| 2023-Jan-31 Tue | 4.7 | 4.73 | ### | ### | 621,172 | 1,469,071 | ### | ### | 0.0 |
| 2023-Jan-30 Mon | ### | 4.71 | 4.645 | ### | ### | ### | 0.0 | ||
| 2023-Jan-27 Fri | 4.49 | 4.7 | 4.49 | ### | 550,576 | ### | 91.7 | 91.7 | 0.0 |
| 2023-Jan-25 Wed | 4.7 | 4.72 | ### | ### | 40.6 | 40.6 | 0.0 | ||
| 2023-Jan-24 Tue | ### | ### | 4.575 | ### | 30.3 | 30.3 | 0.0 | ||
| 2023-Jan-23 Mon | ### | 4.7 | 4.55 | ### | 406,256 | ### | 27.8 | 27.8 | 0.0 |
| 2023-Jan-20 Fri | 4.76 | 4.87 | ### | ### | 348,181 | 847,820 | 17.6 | 17.6 | 0.0 |
| 2023-Jan-19 Thu | ### | 4.71 | ### | ### | 499,282 | ### | ### | ### | 0.0 |
| 2023-Jan-18 Wed | ### | 4.72 | 4.52 | 4.7 | 843,359 | ### | ### | ### | 0.3 |
| 2023-Jan-17 Tue | 4.53 | ### | 4.5 | ### | 90.0 | 90.0 | 0.0 | ||
| 2023-Jan-16 Mon | 4.58 | ### | 4.54 | ### | ### | ### | 0.0 | ||
| 2023-Jan-13 Fri | 4.81 | 4.82 | 4.51 | 4.54 | 462,778 | 2,158,859 | 4.6 | 4.6 | 0.3 |
| 2023-Jan-12 Thu | 4.54 | ### | 4.52 | 4.59 | 76.8 | 76.8 | 0.3 | ||
| 2023-Jan-11 Wed | 4.49 | 4.58 | 4.47 | 4.57 | ### | ### | ### | ||
| 2023-Jan-10 Tue | 4.49 | 4.53 | 4.45 | 4.51 | 419,374 | 1,882,989 | ### | ### | 0.3 |
| 2023-Jan-09 Mon | 4.59 | 4.7 | 4.46 | 4.49 | 216,280 | ### | ### | ### | ### |
| 2023-Jan-06 Fri | 4.51 | 4.56 | ### | 4.45 | ### | ### | 0.3 | ||
| 2023-Jan-05 Thu | 4.59 | 4.645 | 4.55 | ### | 655,748 | ### | ### | ### | 0.0 |
| 2023-Jan-04 Wed | ### | ### | 4.475 | 4.52 | ### | ### | 0.3 | ||
| 2023-Jan-03 Tue | 4.54 | 4.54 | 4.45 | 4.46 | 419,122 | 1,883,953 | 31.9 | 31.9 | 0.3 |
| 2022-Dec-30 Fri | ### | ### | 4.47 | 4.47 | 545,179 | 1,218,475 | 9.9 | 9.9 | ### |
| 2022-Dec-29 Thu | 4.41 | 4.51 | 4.385 | 4.51 | 920,045 | ### | ### | ### | 0.3 |
| 2022-Dec-28 Wed | ### | 4.485 | ### | 4.44 | 357,325 | ### | ### | ### | 0.3 |
| 2022-Dec-23 Fri | 4.41 | 4.48 | 4.4 | 4.46 | ### | ### | 0.3 | ||
| 2022-Dec-22 Thu | 4.47 | 4.5 | 4.42 | 4.47 | ### | ### | ### | ||
| 2022-Dec-21 Wed | 4.4 | 4.49 | 4.27 | 4.41 | 869,022 | ### | ### | ### | ### |
| 2022-Dec-20 Tue | ### | ### | 4.22 | 4.22 | ### | ### | ### | ||
| 2022-Dec-19 Mon | 4.4 | 4.41 | ### | ### | 503,078 | 1,109,286 | ### | ### | 0.0 |
Basic Bottom of Page