eg: Prices for BHP
Currently Thu 25-Dec-25 03:11:55 AM 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 3...
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 .. Tuesday 23rd December 2025
Latest price with VOLUME for INA .. Monday 22nd 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 | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Oct-17 Thu | 5 | ### | 5 | ### | 588,579 | 1,471,447 | 75.6 | 75.6 | 0.0 |
| 2024-Oct-16 Wed | ### | 5 | ### | ### | 35.0 | 35.0 | 0.0 | ||
| 2024-Oct-15 Tue | ### | 5 | 4.945 | 5 | 71.0 | 71.0 | 0.4 | ||
| 2024-Oct-14 Mon | ### | ### | ### | ### | 189,286 | 0 | ### | ### | 0.0 |
| 2024-Oct-11 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-10 Thu | 5 | 5.025 | ### | ### | 26.6 | 26.6 | 0.0 | ||
| 2024-Oct-09 Wed | 5 | 5.075 | ### | ### | 536,625 | 1,361,685 | 37.6 | 37.6 | 0.0 |
| 2024-Oct-08 Tue | ### | ### | ### | ### | 615,621 | 0 | 77.7 | 77.7 | 0.0 |
| 2024-Oct-07 Mon | ### | ### | 4.89 | ### | 494,276 | ### | 79.0 | 79.0 | 0.0 |
| 2024-Oct-04 Fri | ### | ### | ### | ### | 594,540 | 0 | ### | ### | 0.0 |
| 2024-Oct-03 Thu | ### | ### | ### | ### | 36.9 | 36.9 | 0.0 | ||
| 2024-Oct-02 Wed | ### | ### | ### | ### | 501,082 | 0 | ### | ### | 0.0 |
| 2024-Oct-01 Tue | ### | ### | 5 | ### | 72.9 | 72.9 | 0.0 | ||
| 2024-Sep-30 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-27 Fri | ### | ### | ### | ### | 736,973 | 0 | ### | ### | 0.0 |
| 2024-Sep-26 Thu | ### | 5.23 | ### | 5.21 | 1,048,621 | 2,742,143 | ### | ### | 0.4 |
| 2024-Sep-25 Wed | 5.24 | 5.24 | ### | ### | 14.8 | 14.8 | 0.0 | ||
| 2024-Sep-24 Tue | ### | 5.21 | ### | ### | 81.4 | 81.4 | 0.0 | ||
| 2024-Sep-23 Mon | ### | ### | 5 | ### | ### | ### | 0.0 | ||
| 2024-Sep-20 Fri | ### | ### | ### | ### | 32.6 | 32.6 | 0.0 | ||
| 2024-Sep-19 Thu | 5.22 | 5.22 | ### | ### | 1,527,228 | ### | 18.6 | 18.6 | 0.0 |
| 2024-Sep-18 Wed | ### | ### | ### | ### | 34.4 | 34.4 | 0.0 | ||
| 2024-Sep-17 Tue | 5.22 | 5.27 | 5.155 | 5.2 | 713,658 | 3,719,942 | 31.5 | 31.5 | ### |
| 2024-Sep-16 Mon | ### | 5.23 | ### | 5.2 | ### | ### | ### | ||
| 2024-Sep-13 Fri | 5.26 | ### | 5.22 | 5.24 | ### | ### | 0.4 | ||
| 2024-Sep-12 Thu | ### | 5.275 | ### | 5.27 | ### | ### | ### | ||
| 2024-Sep-11 Wed | ### | 5.21 | 4.82 | ### | ### | ### | 0.0 | ||
| 2024-Sep-10 Tue | 5.26 | 5.29 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-09 Mon | ### | 5.24 | ### | 5.24 | 76.9 | 76.9 | 0.4 | ||
| 2024-Sep-06 Fri | 5.22 | ### | 5.21 | 5.22 | 749,648 | ### | ### | ### | 0.4 |
| 2024-Sep-05 Thu | 5.22 | 5.27 | ### | 5.24 | ### | ### | 0.4 | ||
| 2024-Sep-04 Wed | 5.23 | 5.245 | ### | ### | 748,457 | 1,962,828 | ### | ### | 0.0 |
| 2024-Sep-03 Tue | ### | 5.27 | ### | 5.27 | 82.6 | 82.6 | ### | ||
| 2024-Sep-02 Mon | ### | 5.23 | ### | ### | 1,030,029 | 2,693,525 | 71.8 | 71.8 | 0.0 |
| 2024-Aug-30 Fri | ### | 5.2 | ### | 5.2 | 68.6 | 68.6 | ### | ||
| 2024-Aug-29 Thu | ### | ### | ### | ### | 718,326 | 0 | 68.1 | 68.1 | 0.0 |
| 2024-Aug-28 Wed | ### | ### | ### | ### | 933,652 | 0 | ### | ### | 0.0 |
| 2024-Aug-27 Tue | 5.2 | ### | ### | ### | 448,382 | 0 | ### | ### | 0.0 |
| 2024-Aug-26 Mon | 5.27 | ### | 5.175 | 5.24 | ### | ### | 0.4 | ||
| 2024-Aug-23 Fri | 5.24 | 5.27 | ### | 5.25 | 67.4 | 67.4 | 0.4 | ||
| 2024-Aug-22 Thu | ### | 5.4 | ### | ### | 67.9 | 67.9 | 0.0 | ||
| 2024-Aug-21 Wed | ### | ### | 5.23 | ### | 1,759,955 | 4,602,282 | ### | ### | 0.0 |
| 2024-Aug-20 Tue | ### | 5.485 | ### | ### | 79.1 | 79.1 | 0.0 | ||
| 2024-Aug-19 Mon | ### | ### | ### | ### | 296,427 | 0 | 25.5 | 25.5 | 0.0 |
| 2024-Aug-16 Fri | ### | 5.2 | ### | ### | 421,541 | ### | 20.0 | 20.0 | 0.0 |
| 2024-Aug-15 Thu | ### | ### | ### | ### | 564,883 | 0 | ### | ### | 0.0 |
| 2024-Aug-14 Wed | ### | ### | ### | ### | 781,140 | 0 | 71.4 | 71.4 | 0.0 |
| 2024-Aug-13 Tue | ### | ### | ### | ### | 719,372 | 0 | ### | ### | 0.0 |
| 2024-Aug-12 Mon | ### | ### | ### | ### | 325,754 | 0 | ### | ### | 0.0 |
| 2024-Aug-09 Fri | ### | ### | ### | ### | 641,225 | 0 | 64.3 | 64.3 | 0.0 |
| 2024-Aug-08 Thu | ### | 4.985 | ### | ### | 77.0 | 77.0 | 0.0 | ||
| 2024-Aug-07 Wed | ### | ### | 4.88 | ### | 71.2 | 71.2 | 0.0 | ||
| 2024-Aug-06 Tue | 4.85 | ### | 4.83 | ### | 520,159 | 1,256,183 | 73.3 | 73.3 | 0.0 |
| 2024-Aug-05 Mon | ### | ### | 4.83 | 4.85 | 594,649 | 1,436,077 | ### | ### | ### |
| 2024-Aug-02 Fri | 5 | ### | 4.83 | ### | 628,753 | ### | ### | ### | 0.0 |
| 2024-Aug-01 Thu | 5.25 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-31 Wed | ### | 5.25 | ### | 5.25 | 997,726 | ### | 84.9 | 84.9 | 0.4 |
| 2024-Jul-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-29 Mon | ### | ### | ### | ### | 354,883 | 0 | ### | ### | 0.0 |
| 2024-Jul-26 Fri | ### | ### | ### | ### | 634,921 | 0 | ### | ### | 0.0 |
| 2024-Jul-25 Thu | ### | 5.085 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-24 Wed | ### | ### | ### | 5 | 24.1 | 24.1 | 0.4 | ||
| 2024-Jul-23 Tue | ### | ### | 4.81 | ### | 590,520 | ### | ### | ### | 0.0 |
| 2024-Jul-22 Mon | 5 | ### | ### | ### | 80.7 | 80.7 | 0.0 | ||
| 2024-Jul-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-18 Thu | ### | ### | ### | ### | 891,156 | 0 | 29.2 | 29.2 | 0.0 |
| 2024-Jul-17 Wed | ### | 5.22 | ### | ### | 760,240 | 1,984,226 | 69.9 | 69.9 | 0.0 |
| 2024-Jul-16 Tue | 5.21 | 5.21 | ### | ### | 1,129,947 | ### | 20.3 | 20.3 | 0.0 |
| 2024-Jul-15 Mon | ### | ### | ### | ### | 1,138,447 | 0 | 77.3 | 77.3 | 0.0 |
| 2024-Jul-12 Fri | ### | ### | ### | ### | 494,289 | 0 | 79.8 | 79.8 | 0.0 |
| 2024-Jul-11 Thu | ### | ### | ### | ### | 554,476 | 0 | ### | ### | 0.0 |
| 2024-Jul-10 Wed | 4.73 | 4.89 | 4.73 | 4.88 | ### | ### | 0.3 | ||
| 2024-Jul-09 Tue | 4.78 | 4.82 | 4.74 | 4.74 | ### | ### | 0.3 | ||
| 2024-Jul-08 Mon | 4.88 | ### | 4.71 | 4.73 | 449,674 | 1,058,982 | 15.4 | 15.4 | 0.3 |
| 2024-Jul-05 Fri | 4.87 | 4.89 | 4.83 | 4.88 | ### | ### | 0.3 | ||
| 2024-Jul-04 Thu | 4.85 | 4.88 | 4.78 | 4.85 | 68.2 | 68.2 | ### | ||
| 2024-Jul-03 Wed | 4.78 | 4.78 | 4.74 | 4.77 | ### | ### | ### | ||
| 2024-Jul-02 Tue | 4.81 | 4.81 | 4.72 | 4.73 | ### | ### | 0.3 | ||
| 2024-Jul-01 Mon | 4.75 | 4.82 | 4.73 | 4.8 | 205,255 | ### | 75.4 | 75.4 | 0.3 |
| 2024-Jun-28 Fri | 4.88 | 4.885 | 4.76 | 4.78 | 858,855 | 4,141,828 | ### | ### | ### |
| 2024-Jun-27 Thu | 4.7 | 4.79 | ### | 4.79 | 78.7 | 78.7 | 0.3 | ||
| 2024-Jun-26 Wed | 4.83 | 4.875 | 4.76 | 4.76 | 763,547 | 3,678,387 | ### | ### | ### |
| 2024-Jun-25 Tue | 4.79 | 4.79 | 4.74 | 4.79 | 1,498,878 | 7,142,153 | 63.8 | 63.8 | 0.3 |
| 2024-Jun-24 Mon | 4.85 | 4.89 | 4.73 | 4.73 | 675,820 | ### | ### | ### | 0.3 |
| 2024-Jun-21 Fri | 4.86 | ### | 4.77 | 4.85 | 34.7 | 34.7 | ### | ||
| 2024-Jun-20 Thu | 4.83 | 4.83 | 4.77 | 4.8 | 27.6 | 27.6 | 0.3 | ||
| 2024-Jun-19 Wed | 4.84 | 4.87 | 4.79 | 4.8 | 28.5 | 28.5 | 0.3 | ||
| 2024-Jun-18 Tue | 4.87 | 4.88 | 4.8 | 4.83 | ### | ### | 0.3 | ||
| 2024-Jun-17 Mon | 4.88 | 4.89 | 4.8 | 4.8 | 259,650 | ### | ### | ### | 0.3 |
| 2024-Jun-14 Fri | ### | ### | 4.84 | 4.87 | 322,472 | 780,382 | ### | ### | 0.3 |
| 2024-Jun-13 Thu | 4.81 | 4.89 | 4.81 | 4.84 | 882,941 | ### | ### | ### | 0.3 |
| 2024-Jun-12 Wed | 4.88 | 4.89 | 4.77 | 4.78 | 23.2 | 23.2 | ### | ||
| 2024-Jun-11 Tue | 4.88 | 4.925 | 4.81 | 4.86 | 46.5 | 46.5 | 0.3 | ||
| 2024-Jun-07 Fri | ### | ### | 4.86 | 4.88 | 20.9 | 20.9 | 0.3 | ||
| 2024-Jun-06 Thu | ### | ### | 4.89 | ### | 652,878 | 1,596,286 | ### | ### | 0.0 |
| 2024-Jun-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-04 Tue | ### | ### | 4.86 | 4.86 | 989,086 | 2,403,478 | 34.5 | 34.5 | 0.3 |
| 2024-Jun-03 Mon | ### | ### | ### | ### | 1,375,620 | 0 | ### | ### | 0.0 |
| 2024-May-31 Fri | 4.88 | 4.885 | 4.78 | 4.83 | 1,876,623 | 9,068,780 | ### | ### | 0.3 |
| 2024-May-30 Thu | 4.76 | 4.81 | 4.75 | 4.78 | 528,158 | ### | 74.8 | 74.8 | ### |
| 2024-May-29 Wed | 4.76 | 4.84 | 4.76 | 4.77 | 721,559 | 3,463,483 | ### | ### | ### |
| 2024-May-28 Tue | ### | ### | 4.83 | 4.84 | 536,848 | 1,296,487 | 26.5 | 26.5 | 0.3 |
| 2024-May-27 Mon | 4.81 | ### | 4.79 | ### | ### | ### | 0.0 | ||
| 2024-May-24 Fri | 4.8 | 4.82 | 4.7 | 4.72 | 17.8 | 17.8 | 0.3 | ||
| 2024-May-23 Thu | 4.84 | 4.855 | 4.79 | 4.82 | 563,125 | 2,715,670 | ### | ### | 0.3 |
| 2024-May-22 Wed | 4.86 | ### | 4.85 | 4.88 | 437,327 | ### | ### | ### | 0.3 |
| 2024-May-21 Tue | ### | 4.945 | 4.86 | ### | 992,055 | 4,863,549 | ### | ### | 0.0 |
| 2024-May-20 Mon | ### | ### | 4.85 | 4.89 | 29.0 | 29.0 | ### | ||
| 2024-May-17 Fri | 4.88 | ### | 4.85 | ### | 729,159 | ### | ### | ### | 0.0 |
| 2024-May-16 Thu | ### | ### | ### | ### | 795,355 | 0 | 66.0 | 66.0 | 0.0 |
| 2024-May-15 Wed | 4.83 | 4.86 | 4.78 | 4.85 | ### | ### | ### | ||
| 2024-May-14 Tue | 4.8 | 4.81 | 4.75 | 4.79 | ### | ### | 0.3 | ||
| 2024-May-13 Mon | 4.82 | 4.85 | 4.79 | 4.82 | 442,842 | ### | 71.4 | 71.4 | 0.3 |
| 2024-May-10 Fri | 4.82 | 4.855 | 4.79 | 4.84 | ### | ### | 0.3 | ||
| 2024-May-09 Thu | 4.88 | 4.88 | 4.79 | 4.8 | 813,427 | ### | ### | ### | 0.3 |
| 2024-May-08 Wed | 4.74 | 4.87 | 4.72 | 4.87 | ### | ### | 0.3 | ||
| 2024-May-07 Tue | ### | 4.7 | ### | 4.7 | 1,120,284 | ### | 78.4 | 78.4 | 0.3 |
| 2024-May-06 Mon | ### | ### | 4.58 | 4.59 | 288,588 | ### | 29.5 | 29.5 | 0.3 |
| 2024-May-03 Fri | ### | ### | 4.585 | ### | 32.7 | 32.7 | 0.0 | ||
| 2024-May-02 Thu | 4.59 | ### | ### | 4.57 | ### | ### | ### | ||
| 2024-May-01 Wed | 4.57 | ### | 4.54 | 4.59 | ### | ### | 0.3 | ||
| 2024-Apr-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-29 Mon | ### | ### | 4.58 | ### | 935,586 | ### | ### | ### | 0.0 |
| 2024-Apr-26 Fri | ### | ### | 4.52 | 4.54 | 964,885 | 2,180,640 | ### | ### | 0.3 |
| 2024-Apr-24 Wed | 4.85 | 4.85 | ### | 4.71 | 1,211,929 | 2,938,927 | 16.0 | 16.0 | ### |
| 2024-Apr-23 Tue | 4.87 | ### | 4.83 | 4.84 | 913,447 | 2,205,974 | 32.3 | 32.3 | 0.3 |
| 2024-Apr-22 Mon | 4.77 | 4.86 | 4.77 | 4.81 | 448,020 | ### | 72.5 | 72.5 | ### |
| 2024-Apr-19 Fri | 4.81 | 4.81 | 4.655 | 4.7 | 929,588 | 4,399,275 | ### | ### | 0.3 |
| 2024-Apr-18 Thu | 4.79 | 4.84 | 4.79 | 4.84 | 493,280 | 2,375,143 | ### | ### | 0.3 |
| 2024-Apr-17 Wed | 4.73 | 4.8 | 4.73 | 4.79 | ### | ### | 0.3 | ||
| 2024-Apr-16 Tue | 4.78 | 4.78 | 4.7 | 4.73 | 42.5 | 42.5 | 0.3 | ||
| 2024-Apr-15 Mon | 4.82 | 4.83 | 4.745 | 4.8 | ### | ### | 0.3 | ||
| 2024-Apr-12 Fri | ### | ### | 4.82 | 4.85 | 18.8 | 18.8 | ### | ||
| 2024-Apr-11 Thu | 4.85 | ### | 4.79 | ### | 726,322 | 1,739,541 | 78.0 | 78.0 | 0.0 |
| 2024-Apr-10 Wed | ### | ### | ### | 5 | 1,302,470 | 0 | ### | ### | 0.4 |
| 2024-Apr-09 Tue | ### | ### | ### | ### | 304,257 | 0 | ### | ### | 0.0 |
| 2024-Apr-08 Mon | ### | ### | ### | ### | 588,085 | 0 | ### | ### | 0.0 |
| 2024-Apr-05 Fri | ### | ### | ### | ### | 503,984 | 0 | 86.2 | 86.2 | 0.0 |
| 2024-Apr-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-03 Wed | ### | 5.25 | ### | ### | 21.3 | 21.3 | 0.0 | ||
| 2024-Apr-02 Tue | ### | 5.23 | ### | ### | 65.6 | 65.6 | 0.0 | ||
| 2024-Mar-28 Thu | ### | ### | ### | 5.23 | ### | ### | ### | ||
| 2024-Mar-27 Wed | ### | ### | 5 | ### | 671,181 | 1,677,952 | 74.3 | 74.3 | 0.0 |
| 2024-Mar-26 Tue | ### | 5.125 | ### | ### | 37.3 | 37.3 | 0.0 | ||
| 2024-Mar-25 Mon | ### | 5.125 | ### | ### | 74.9 | 74.9 | 0.0 | ||
| 2024-Mar-22 Fri | ### | ### | ### | ### | 28.8 | 28.8 | 0.0 | ||
| 2024-Mar-21 Thu | 5.22 | 5.24 | ### | ### | 1,013,273 | 2,654,775 | 18.5 | 18.5 | 0.0 |
| 2024-Mar-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-18 Mon | ### | ### | ### | ### | 613,977 | 0 | ### | ### | 0.0 |
Basic Bottom of Page