Currently Mon 26-Jan-12 09:33:53 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 8...
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 9th January 2026
Latest price with VOLUME for INA .. Friday 9th January 2026
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 |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2024-Mar-15 Fri | ### | ### | ### | ### | 1,763,126 | 0 | 86.0 | 86.0 | 0.0 |
| 2024-Mar-14 Thu | 5 | ### | ### | ### | 990,322 | 0 | ### | ### | 0.0 |
| 2024-Mar-13 Wed | ### | ### | ### | ### | 29.1 | 29.1 | 0.0 | ||
| 2024-Mar-12 Tue | ### | ### | ### | ### | 22.8 | 22.8 | 0.0 | ||
| 2024-Mar-11 Mon | ### | 5.28 | ### | ### | 40.6 | 40.6 | 0.0 | ||
| 2024-Mar-08 Fri | ### | ### | ### | ### | 81.2 | 81.2 | 0.0 | ||
| 2024-Mar-07 Thu | 5 | ### | ### | ### | 2,100,176 | 0 | ### | ### | 0.0 |
| 2024-Mar-06 Wed | ### | ### | ### | ### | 466,853 | 0 | 29.5 | 29.5 | 0.0 |
| 2024-Mar-05 Tue | 4.88 | ### | 4.85 | ### | 1,104,920 | ### | 78.2 | 78.2 | 0.0 |
| 2024-Mar-04 Mon | 4.86 | ### | 4.84 | 4.86 | 665,525 | 1,610,570 | 68.2 | 68.2 | 0.3 |
| 2024-Mar-01 Fri | 4.87 | 4.89 | 4.79 | 4.87 | 63.7 | 63.7 | 0.3 | ||
| 2024-Feb-29 Thu | 4.73 | 4.84 | ### | 4.84 | 78.2 | 78.2 | 0.3 | ||
| 2024-Feb-28 Wed | 4.82 | 4.82 | ### | 4.75 | 21.7 | 21.7 | ### | ||
| 2024-Feb-27 Tue | ### | ### | 4.78 | 4.83 | ### | ### | 0.3 | ||
| 2024-Feb-26 Mon | ### | ### | ### | ### | 27.4 | 27.4 | 0.0 | ||
| 2024-Feb-23 Fri | 4.88 | ### | 4.825 | 4.88 | 2,018,082 | 4,868,622 | 73.1 | 73.1 | 0.3 |
| 2024-Feb-22 Thu | ### | ### | 4.88 | ### | 1,282,628 | ### | 24.6 | 24.6 | 0.0 |
| 2024-Feb-21 Wed | 4.88 | ### | 4.79 | ### | ### | ### | 0.0 | ||
| 2024-Feb-20 Tue | 4.7 | 4.82 | ### | 4.81 | ### | ### | ### | ||
| 2024-Feb-19 Mon | 4.87 | 4.87 | 4.71 | 4.73 | ### | ### | 0.3 | ||
| 2024-Feb-16 Fri | 4.85 | ### | 4.79 | 4.82 | 30.0 | 30.0 | 0.3 | ||
| 2024-Feb-15 Thu | 4.75 | 4.78 | 4.71 | 4.74 | 871,453 | 4,135,044 | ### | ### | 0.3 |
| 2024-Feb-14 Wed | 4.47 | 4.7 | 4.47 | ### | 949,378 | ### | 91.0 | 91.0 | 0.0 |
| 2024-Feb-13 Tue | ### | ### | ### | ### | 1,298,245 | 0 | ### | ### | 0.0 |
| 2024-Feb-12 Mon | ### | ### | 4.55 | ### | 75.3 | 75.3 | 0.0 | ||
| 2024-Feb-09 Fri | 4.57 | 4.58 | 4.52 | 4.55 | 31.3 | 31.3 | 0.3 | ||
| 2024-Feb-08 Thu | 4.57 | ### | 4.5 | 4.57 | 606,852 | ### | 66.2 | 66.2 | ### |
| 2024-Feb-07 Wed | 4.49 | ### | 4.485 | 4.55 | 818,050 | 1,834,477 | 76.0 | 76.0 | 0.3 |
| 2024-Feb-06 Tue | ### | 4.45 | ### | 4.45 | ### | ### | 0.3 | ||
| 2024-Feb-05 Mon | ### | 4.45 | ### | 4.44 | 586,671 | 1,305,342 | 85.0 | 85.0 | 0.3 |
| 2024-Feb-02 Fri | ### | 4.5 | ### | 4.47 | 85.2 | 85.2 | ### | ||
| 2024-Feb-01 Thu | 4.41 | ### | 4.29 | ### | ### | ### | 0.0 | ||
| 2024-Jan-31 Wed | 4.41 | 4.51 | 4.4 | 4.48 | 917,725 | ### | ### | ### | ### |
| 2024-Jan-30 Tue | ### | 4.42 | 4.29 | 4.41 | 1,057,520 | ### | 81.2 | 81.2 | ### |
| 2024-Jan-29 Mon | ### | ### | 4.255 | ### | ### | ### | 0.0 | ||
| 2024-Jan-25 Thu | ### | ### | 4.29 | ### | 871,426 | ### | ### | ### | 0.0 |
| 2024-Jan-24 Wed | ### | ### | 4.23 | ### | 68.7 | 68.7 | 0.0 | ||
| 2024-Jan-23 Tue | ### | ### | ### | ### | 30.1 | 30.1 | 0.0 | ||
| 2024-Jan-22 Mon | 4.45 | 4.45 | ### | ### | 489,757 | ### | ### | ### | 0.0 |
| 2024-Jan-19 Fri | 4.45 | 4.48 | ### | ### | 591,577 | ### | 25.2 | 25.2 | 0.0 |
| 2024-Jan-18 Thu | 4.5 | 4.525 | 4.41 | 4.41 | 1,186,828 | 5,302,154 | 23.1 | 23.1 | ### |
| 2024-Jan-17 Wed | 4.54 | ### | 4.54 | 4.57 | 645,555 | ### | ### | ### | ### |
| 2024-Jan-16 Tue | 4.51 | 4.58 | 4.51 | 4.56 | 504,175 | 2,291,475 | ### | ### | 0.3 |
| 2024-Jan-15 Mon | 4.56 | 4.58 | 4.51 | 4.54 | ### | ### | 0.3 | ||
| 2024-Jan-12 Fri | 4.53 | ### | 4.5 | 4.57 | ### | ### | ### | ||
| 2024-Jan-11 Thu | 4.59 | ### | 4.54 | 4.59 | 70.3 | 70.3 | 0.3 | ||
| 2024-Jan-10 Wed | 4.49 | 4.57 | 4.475 | 4.53 | ### | ### | ### | ||
| 2024-Jan-09 Tue | 4.46 | 4.49 | 4.43 | 4.46 | 476,857 | 2,126,782 | 68.9 | 68.9 | 0.3 |
| 2024-Jan-08 Mon | ### | 4.4 | 4.355 | ### | 348,749 | 1,526,648 | 77.3 | 77.3 | 0.0 |
| 2024-Jan-05 Fri | 4.4 | 4.42 | ### | ### | 580,882 | 1,283,749 | ### | ### | 0.0 |
| 2024-Jan-04 Thu | ### | 4.41 | ### | ### | 476,150 | ### | ### | ### | 0.0 |
| 2024-Jan-03 Wed | 4.42 | ### | ### | ### | 680,540 | 0 | ### | ### | 0.0 |
Basic Bottom of Page