Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 25-May-07 11:27:08 AM 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 5...

     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 .. Tuesday 6th May 2025
Latest price with VOLUME for INA .. Friday 2nd 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
2021-Oct-08 Fri ### 6.57 ### 6.45 78.1 78.1 ###
2021-Oct-07 Thu ### 6.46 ### 6.43 646,042 ### 73.8 73.8 ###
2021-Oct-06 Wed 6.25 6.4 6.25 ### 756,678 4,785,988 82.0 82.0 0.0
2021-Oct-05 Tue 6.51 6.54 ### 6.43 765,283 2,502,475 37.5 37.5 ###
2021-Oct-04 Mon ### 6.57 ### 6.54 ### ### 0.5
2021-Oct-01 Fri ### ### 6.2 6.45 ### ### ###
2021-Sep-30 Thu 6.58 ### 6.57 ### 674,652 ### 66.3 66.3 0.0
2021-Sep-29 Wed 6.55 ### 6.53 6.58 850,358 ### 70.4 70.4 0.5
2021-Sep-28 Tue ### 6.72 6.58 ### ### ### 0.0
2021-Sep-27 Mon 6.76 6.82 ### 6.75 755,825 ### ### ### 0.5
2021-Sep-24 Fri ### 6.75 ### ### 344,953 ### 42.5 42.5 0.0
2021-Sep-23 Thu 6.77 6.83 ### 6.79 58.5 58.5 0.5
2021-Sep-22 Wed ### 6.78 ### ### 1,169,143 ### ### ### 0.0
2021-Sep-21 Tue ### 6.73 6.59 ### 68.7 68.7 0.0
2021-Sep-20 Mon ### ### ### 6.7 29.4 29.4 0.5
2021-Sep-17 Fri 6.56 6.84 6.51 6.84 2,109,225 14,079,076 90.6 90.6 0.5
2021-Sep-16 Thu 6.5 6.56 ### 6.52 ### ### 0.5
2021-Sep-15 Wed ### 6.52 ### 6.49 79.8 79.8 ###
2021-Sep-14 Tue 6.43 6.43 6.29 ### ### ### 0.0
2021-Sep-13 Mon ### 6.43 ### ### ### ### 0.0
2021-Sep-10 Fri 6.47 6.47 ### 6.42 560,949 1,814,670 ### ### 0.5
2021-Sep-09 Thu 6.48 6.49 ### 6.41 625,784 ### 52.6 52.6 0.5
2021-Sep-08 Wed 6.4 6.44 ### 6.44 456,683 ### ### ### 0.5
2021-Sep-07 Tue ### 6.45 ### 6.44 335,977 1,083,525 80.0 80.0 0.5
2021-Sep-06 Mon ### 6.48 ### 6.46 ### ### ###
2021-Sep-03 Fri 6.43 6.44 ### 6.44 ### ### 0.5
2021-Sep-02 Thu ### 6.4 6.26 ### 70.5 70.5 0.0
2021-Sep-01 Wed 6.27 ### 6.22 ### 385,751 1,199,685 75.4 75.4 0.0
2021-Aug-31 Tue ### 6.46 6.29 6.43 949,729 6,054,522 69.2 69.2 ###
2021-Aug-30 Mon 6.44 6.44 6.24 6.27 825,946 ### 16.9 16.9 0.4
2021-Aug-27 Fri ### 6.26 ### 6.25 526,341 1,647,447 ### ### ###
2021-Aug-26 Thu 6.2 6.26 ### 6.23 764,782 ### 76.5 76.5 0.4
2021-Aug-25 Wed ### ### 6.21 6.25 28.3 28.3 ###
2021-Aug-24 Tue 6.42 6.44 6.28 6.28 493,771 3,140,383 ### ### 0.4
2021-Aug-23 Mon ### 6.385 6.24 ### ### ### 0.0
2021-Aug-20 Fri ### 6.4 ### ### ### ### 0.0
2021-Aug-19 Thu ### 6.24 ### 6.23 1,067,846 3,331,679 ### ### 0.4
2021-Aug-18 Wed ### ### 5.89 ### 934,082 2,750,871 89.6 89.6 0.0
2021-Aug-17 Tue ### ### ### 6 533,855 0 35.8 35.8 0.4
2021-Aug-16 Mon ### ### ### ### 576,286 0 43.7 43.7 0.0
2021-Aug-13 Fri ### ### ### ### 848,457 0 ### ### 0.0
2021-Aug-12 Thu ### ### 5.85 ### 1,032,950 3,021,378 66.6 66.6 0.0
2021-Aug-11 Wed 5.88 ### 5.88 ### 714,951 2,101,955 68.7 68.7 0.0
2021-Aug-10 Tue ### ### 5.88 ### 32.5 32.5 0.0
2021-Aug-09 Mon ### ### 5.83 ### ### ### 0.0
2021-Aug-06 Fri 5.89 ### 5.82 ### 816,253 ### 65.9 65.9 0.0
2021-Aug-05 Thu 5.84 ### 5.79 ### ### ### 0.0
2021-Aug-04 Wed 5.76 5.89 5.76 5.88 ### ### 0.4
2021-Aug-03 Tue ### ### 5.8 5.82 983,078 2,850,926 ### ### 0.4
2021-Aug-02 Mon ### ### 5.79 5.83 30.6 30.6 ###
2021-Jul-30 Fri 5.76 5.81 5.71 5.79 ### ### ###
2021-Jul-29 Thu ### 5.76 ### 5.76 ### ### ###
2021-Jul-28 Wed ### 6 5.78 5.82 1,055,882 6,219,144 28.9 28.9 0.4
2021-Jul-27 Tue 5.83 5.89 5.72 5.74 31.0 31.0 0.4
2021-Jul-26 Mon 6 6 5.83 5.85 23.1 23.1 0.4
2021-Jul-23 Fri 5.77 ### 5.77 5.88 1,153,083 3,326,644 79.8 79.8 0.4
2021-Jul-22 Thu 5.84 5.88 5.79 5.83 37.2 37.2 ###
2021-Jul-21 Wed 5.85 ### 5.77 5.79 30.2 30.2 ###
2021-Jul-20 Tue 5.8 ### 5.79 5.82 71.7 71.7 0.4
2021-Jul-19 Mon ### ### 5.79 5.8 1,253,728 3,629,542 ### ### 0.4
2021-Jul-16 Fri 6.24 6.29 5.88 ### ### ### 0.0
2021-Jul-15 Thu ### 6.125 5.85 5.87 1,852,244 ### ### ### ###
2021-Jul-14 Wed 6.2 6.2 ### ### ### ### 0.0
2021-Jul-13 Tue 6.24 6.29 ### ### 16.4 16.4 0.0
2021-Jul-12 Mon ### ### 5.87 ### 1,311,921 3,850,488 ### ### 0.0
2021-Jul-09 Fri ### ### ### 6 ### ### 0.4
2021-Jul-08 Thu ### ### ### ### ### ### 0.0
2021-Jul-07 Wed ### 6.2 ### ### 562,183 ### 73.0 73.0 0.0
2021-Jul-06 Tue ### ### ### ### 434,825 0 ### ### 0.0
2021-Jul-05 Mon ### 6.2 ### ### ### ### 0.0
2021-Jul-02 Fri ### ### ### ### ### ### 0.0
2021-Jul-01 Thu ### ### ### ### 63.0 63.0 0.0
2021-Jun-30 Wed ### 6.25 ### ### ### ### 0.0
2021-Jun-29 Tue ### ### ### ### 835,975 0 ### ### 0.0
2021-Jun-28 Mon 6.21 6.21 ### ### 43.3 43.3 0.0
2021-Jun-25 Fri ### 6.23 ### 6.21 68.5 68.5 ###
2021-Jun-24 Thu ### ### ### ### 875,241 0 ### ### 0.0
2021-Jun-23 Wed 6.28 6.28 ### ### 22.1 22.1 0.0
2021-Jun-22 Tue ### 6.28 ### ### 894,627 2,809,128 ### ### 0.0
2021-Jun-21 Mon ### ### ### ### 54.2 54.2 0.0
2021-Jun-18 Fri 5.85 ### 5.85 ### 11,797,678 ### 88.5 88.5 0.0
2021-Jun-17 Thu ### ### ### 6 36.5 36.5 0.4
2021-Jun-16 Wed ### ### 5.84 ### 1,715,942 5,010,550 ### ### 0.0
2021-Jun-15 Tue 6 ### 5.85 ### 1,229,940 3,597,574 ### ### 0.0
2021-Jun-11 Fri ### ### ### 5.87 1,745,655 0 ### ### ###
2021-Jun-10 Thu 5.88 ### 5.82 5.88 ### ### 0.4
2021-Jun-09 Wed 5.8 ### 5.73 5.88 81.3 81.3 0.4
2021-Jun-08 Tue ### 6.44 ### ### ### ### 0.0
2021-Jun-07 Mon 5.81 5.925 5.745 ### 85.8 85.8 0.0
2021-Jun-04 Fri ### 5.8 5.585 5.78 ### ### 0.4
2021-Jun-03 Thu 5.77 5.77 5.54 5.7 2,199,883 ### 27.3 27.3 0.4
2021-Jun-02 Wed 5.46 5.58 5.45 5.58 80.3 80.3 0.4
2021-Jun-01 Tue 5.53 5.56 5.45 5.49 ### ### 0.4
2021-May-31 Mon ### ### 5.5 5.58 ### ### 0.4
2021-May-28 Fri 5.58 5.59 5.44 5.52 25.1 25.1 0.4
2021-May-27 Thu 5.5 5.54 5.445 5.52 1,937,982 ### ### ### 0.4
2021-May-26 Wed 5.59 5.625 5.49 5.51 894,923 ### ### ### ###
2021-May-25 Tue 5.52 5.57 5.42 5.57 1,202,884 6,609,847 ### ### 0.4
2021-May-24 Mon 5.49 5.51 ### 5.5 778,949 ### 71.0 71.0 0.4
2021-May-21 Fri 5.57 5.57 ### 5.43 17.2 17.2 0.4
2021-May-20 Thu 5.42 5.55 5.42 5.5 954,581 5,235,876 73.1 73.1 0.4
2021-May-19 Wed 5.26 5.48 ### 5.45 673,380 ### 92.7 92.7 ###
2021-May-18 Tue 5.52 5.53 5.4 5.42 602,545 ### ### ### 0.4
2021-May-17 Mon 5.51 5.55 5.455 5.46 293,486 ### 36.3 36.3 ###
2021-May-14 Fri 5.56 5.58 5.45 5.48 441,375 2,434,183 27.8 27.8 ###
2021-May-13 Thu 5.45 5.58 5.385 5.43 46.5 46.5 0.4
2021-May-12 Wed 5.4 5.52 5.4 5.44 778,989 4,253,279 77.5 77.5 0.4
2021-May-11 Tue 5.47 5.52 5.46 5.49 82.3 82.3 0.4
2021-May-10 Mon ### 5.51 ### 5.48 81.5 81.5 ###
2021-May-07 Fri 5.45 5.51 5.41 5.48 659,044 3,598,380 ### ### ###
2021-May-06 Thu ### 5.43 ### 5.41 ### ### ###
2021-May-05 Wed ### 5.53 ### 5.45 ### ### ###
2021-May-04 Tue ### 5.51 ### 5.51 90.1 90.1 ###
2021-May-03 Mon 5.23 5.45 5.22 ### ### ### 0.0
2021-Apr-30 Fri ### ### ### 5.28 ### ### 0.4
2021-Apr-29 Thu ### ### 5.28 ### 249,679 659,152 29.9 29.9 0.0
2021-Apr-28 Wed ### ### 5.27 ### 303,742 ### 42.1 42.1 0.0
2021-Apr-27 Tue 5.2 5.29 5.2 5.26 79.3 79.3 0.4
2021-Apr-26 Mon ### ### ### ### 92.3 92.3 0.0
2021-Apr-23 Fri 5.23 ### 5.22 5.28 810,259 2,114,775 ### ### 0.4
2021-Apr-22 Thu ### ### ### 5.28 ### ### 0.4
2021-Apr-21 Wed 5.2 5.28 ### 5.22 72.2 72.2 0.4
2021-Apr-20 Tue 5.2 ### 5.2 5.27 ### ### ###
2021-Apr-19 Mon 5.27 ### ### 5.28 ### ### 0.4
2021-Apr-16 Fri ### 5.28 ### 5.24 ### ### 0.4
2021-Apr-15 Thu ### 5.25 ### 5.2 843,553 2,214,326 85.5 85.5 ###
2021-Apr-14 Wed ### ### ### 5.2 ### ### ###
2021-Apr-13 Tue ### ### ### ### 713,173 0 ### ### 0.0
2021-Apr-12 Mon ### ### ### ### 539,422 0 22.3 22.3 0.0
2021-Apr-09 Fri ### ### ### ### 552,849 0 75.3 75.3 0.0
2021-Apr-08 Thu ### ### ### ### 668,485 0 63.3 63.3 0.0
2021-Apr-07 Wed ### ### ### ### 33.4 33.4 0.0
2021-Apr-06 Tue ### ### 5 ### 68.2 68.2 0.0
2021-Apr-01 Thu 5 ### ### ### ### ### 0.0
2021-Mar-31 Wed 5 ### ### ### 840,355 0 ### ### 0.0
2021-Mar-30 Tue ### ### ### ### 802,657 0 35.9 35.9 0.0
2021-Mar-29 Mon ### ### ### ### ### ### 0.0
2021-Mar-26 Fri ### ### ### ### 710,357 0 60.5 60.5 0.0
2021-Mar-25 Thu ### ### ### ### ### ### 0.0
2021-Mar-24 Wed ### ### ### ### ### ### 0.0
2021-Mar-23 Tue ### ### ### ### 469,240 0 ### ### 0.0
2021-Mar-22 Mon 4.83 5 4.83 ### ### ### 0.0
2021-Mar-19 Fri 4.83 ### 4.82 ### 83.9 83.9 0.0
2021-Mar-18 Thu ### ### ### ### 23.8 23.8 0.0
2021-Mar-17 Wed ### ### ### ### 544,146 0 ### ### 0.0
2021-Mar-16 Tue ### ### ### ### 637,780 0 65.7 65.7 0.0
2021-Mar-15 Mon 4.87 5 4.81 ### 76.2 76.2 0.0
2021-Mar-12 Fri 4.81 ### 4.79 4.87 ### ### 0.3
2021-Mar-11 Thu ### ### 4.79 4.82 845,972 ### ### ### 0.3
2021-Mar-10 Wed ### ### 4.86 4.87 1,404,625 ### 27.8 27.8 0.3
2021-Mar-09 Tue ### ### ### ### 39.3 39.3 0.0
2021-Mar-08 Mon ### 5.2 4.945 ### ### ### 0.0
2021-Mar-05 Fri ### 4.985 ### ### ### ### 0.0
2021-Mar-04 Thu ### ### ### ### ### ### 0.0
2021-Mar-03 Wed ### ### ### ### 71.2 71.2 0.0
2021-Mar-02 Tue ### ### ### ### ### ### 0.0
2021-Mar-01 Mon ### ### 4.88 ### 86.7 86.7 0.0
2021-Feb-26 Fri ### ### 4.77 4.86 1,978,222 4,718,059 ### ### 0.3
2021-Feb-25 Thu 4.85 ### ### 4.82 1,806,858 0 ### ### 0.3
2021-Feb-24 Wed 4.85 ### 4.81 4.85 1,261,356 ### 73.7 73.7 ###
2021-Feb-23 Tue ### ### 4.845 ### 986,983 ### 39.2 39.2 0.0
2021-Feb-22 Mon 5 ### ### ### 639,823 0 34.9 34.9 0.0
2021-Feb-19 Fri ### ### ### ### 1,038,649 0 ### ### 0.0
2021-Feb-18 Thu ### ### ### ### ### ### 0.0
2021-Feb-17 Wed ### 5.22 ### ### 1,361,186 ### 35.0 35.0 0.0
2021-Feb-16 Tue 5.45 ### ### 5.28 19.5 19.5 0.4
2021-Feb-15 Mon ### ### 5.275 ### 637,556 1,681,553 67.6 67.6 0.0
2021-Feb-12 Fri ### 5.4 5.23 ### ### ### 0.0
2021-Feb-11 Thu ### 5.47 5.28 ### 801,459 4,307,842 76.6 76.6 0.0
2021-Feb-10 Wed 5.4 5.4 ### ### 645,289 1,742,280 32.1 32.1 0.0
2021-Feb-09 Tue ### 5.42 ### ### ### ### 0.0
2021-Feb-08 Mon 5.45 5.47 ### ### ### ### 0.0
2021-Feb-05 Fri 5.47 5.56 ### ### 872,473 2,425,474 24.5 24.5 0.0
2021-Feb-04 Thu 5.52 5.58 ### ### ### ### 0.0
2021-Feb-03 Wed 5.24 5.48 5.24 5.48 ### ### ###
2021-Feb-02 Tue 5.26 5.29 ### 5.23 742,547 ### ### ### ###
2021-Feb-01 Mon ### ### 5 ### 911,173 ### ### ### 0.0
2021-Jan-29 Fri ### ### ### ### ### ### 0.0
2021-Jan-28 Thu 4.86 ### 4.82 ### 1,856,883 4,475,088 87.4 87.4 0.0
2021-Jan-27 Wed ### ### ### ### 35.2 35.2 0.0
2021-Jan-25 Mon ### ### ### ### ### ### 0.0
2021-Jan-22 Fri 4.87 ### 4.86 ### ### ### 0.0
2021-Jan-21 Thu ### ### 4.83 4.87 460,921 1,113,124 ### ### 0.3
2021-Jan-20 Wed ### 4.875 ### 4.82 656,074 1,599,180 82.1 82.1 0.3
2021-Jan-19 Tue 4.74 4.8 4.71 4.75 729,370 3,468,154 61.3 61.3 ###
2021-Jan-18 Mon 4.73 4.8 ### 4.73 ### ### 0.3
2021-Jan-15 Fri 4.76 4.81 4.74 4.78 ### ### ###
2021-Jan-14 Thu 4.79 4.84 4.75 4.8 ### ### 0.3
2021-Jan-13 Wed 4.78 4.82 4.73 4.78 842,557 ### 63.7 63.7 ###
2021-Jan-12 Tue 4.81 4.81 4.75 4.78 40.3 40.3 ###
2021-Jan-11 Mon 4.89 ### 4.78 4.81 39.9 39.9 ###
2021-Jan-08 Fri 4.89 ### 4.82 4.89 535,626 1,290,858 63.3 63.3 ###
2021-Jan-07 Thu ### ### 4.82 4.86 ### ### 0.3
2021-Jan-06 Wed 4.85 ### ### ### 1,052,659 0 ### ### 0.0
2021-Jan-05 Tue 4.89 ### 4.87 5 809,177 1,970,345 ### ### 0.4
2021-Jan-04 Mon ### ### ### 5 590,143 0 ### ### 0.4
2020-Dec-31 Thu ### ### ### ### 678,247 0 ### ### 0.0
2020-Dec-30 Wed ### ### ### ### 764,229 0 86.3 86.3 0.0
2020-Dec-29 Tue ### ### ### ### 336,528 0 ### ### 0.0
2020-Dec-24 Thu 4.87 ### 4.87 ### 78.2 78.2 0.0
2020-Dec-23 Wed 4.85 ### 4.81 ### 569,521 ### 71.8 71.8 0.0
2020-Dec-22 Tue 4.84 4.89 4.81 4.84 76.7 76.7 0.3
2020-Dec-21 Mon 4.81 4.89 4.81 4.86 77.4 77.4 0.3
2020-Dec-18 Fri ### 4.955 4.85 ### 835,859 ### 40.9 40.9 0.0
2020-Dec-17 Thu 4.88 ### 4.87 ### 1,383,577 ### ### ### 0.0
2020-Dec-16 Wed 5 5 ### ### 28.9 28.9 0.0
2020-Dec-15 Tue ### ### ### 5 ### ### 0.4
2020-Dec-14 Mon 4.84 ### 4.82 ### 91.6 91.6 0.0
2020-Dec-11 Fri ### 4.8 ### 4.78 82.4 82.4 ###
2020-Dec-10 Thu 4.73 4.77 ### 4.74 1,040,544 ### ### ### 0.3
2020-Dec-09 Wed 4.83 4.84 ### 4.71 1,184,586 ### ### ### ###
2020-Dec-08 Tue 4.83 4.84 4.76 4.77 933,981 ### ### ### ###
2020-Dec-07 Mon 4.84 4.85 4.77 4.82 725,427 ### ### ### 0.3
2020-Dec-04 Fri 4.8 4.83 ### 4.79 37.2 37.2 0.3
2020-Dec-03 Thu ### 4.83 ### 4.82 2,225,659 ### 84.0 84.0 0.3
2020-Dec-02 Wed 4.84 4.84 ### 4.75 835,550 ### 23.7 23.7 ###
2020-Dec-01 Tue 4.75 4.79 ### 4.72 1,256,249 ### 27.4 27.4 0.3
2020-Nov-30 Mon 4.74 4.78 ### 4.71 1,013,083 ### ### ### ###
2020-Nov-27 Fri 4.73 4.74 ### ### ### ### 0.0
2020-Nov-26 Thu 4.76 4.78 ### 4.71 ### ### ###
2020-Nov-25 Wed ### 4.71 ### ### 773,826 ### 71.7 71.7 0.0
2020-Nov-24 Tue ### ### 4.58 ### 66.8 66.8 0.0
2020-Nov-23 Mon 4.59 ### 4.5 4.55 31.8 31.8 0.3
2020-Nov-20 Fri 4.56 ### 4.52 4.54 662,682 ### 31.3 31.3 0.3
2020-Nov-19 Thu 4.58 4.7 4.5 4.56 1,164,120 5,354,952 ### ### 0.3


<< 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 2025-05-07 11:27:08 thru 2025-05-07 11:27:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000