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 Sat 24-Apr-20 01:59:33 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

(IPG) IPD GROUP LTD Daily Prices...

     Prev Section TOC    Company Info for IPG    Limits Next Section


Company Details for (IPG) IPD GROUP LTD

Listing Code IPG
Listing Name IPD GROUP LTD
GICS Sector Capital Goods
ISIN Name INVESTA PROPERTY
ISIN Security ORD/UNITS FULLY PAID STAPLED SECURITIES
ISIN Code AU000000IPG1


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for IPG .. Wednesday 17th April 2024

IPG 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 ### 3 ###
MAX 5.42 177,227,949 97.5


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>


End of day Prices (full format),

150 Days for (IPG) IPD GROUP LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.2
2024-Apr-19 Fri 4.57 ### 4.555 ### 142,178 ### ### ### 0.0
2024-Apr-18 Thu 4.55 ### 4.54 ### ### ### 0.0
2024-Apr-17 Wed 4.59 ### 4.52 4.57 60,688 137,154 30.9 30.9 ###
2024-Apr-16 Tue 4.76 4.78 4.56 4.56 99,745 ### 16.4 16.4 0.3
2024-Apr-15 Mon 4.7 4.755 ### 4.72 254,984 606,224 76.5 76.5 0.3
2024-Apr-12 Fri 4.58 4.73 4.58 4.72 68,843 ### 84.6 84.6 0.3
2024-Apr-11 Thu ### ### 4.55 ### 107,488 ### 23.1 23.1 0.0
2024-Apr-10 Wed 4.72 4.73 ### ### ### ### 0.0
2024-Apr-09 Tue ### 4.71 ### ### ### ### 0.0
2024-Apr-08 Mon 4.54 ### 4.54 ### 99,877 226,720 ### ### 0.0
2024-Apr-05 Fri 4.55 4.59 4.5 4.57 71.6 71.6 ###
2024-Apr-04 Thu 4.55 4.56 4.46 4.55 64.6 64.6 0.3
2024-Apr-03 Wed 4.74 4.79 4.47 4.48 6.7 6.7 ###
2024-Apr-02 Tue 4.81 ### 4.71 4.72 ### ### 0.3
2024-Mar-28 Thu ### 4.81 ### 4.81 147,789 ### 83.0 83.0 ###
2024-Mar-27 Wed 4.59 ### 4.46 ### 65.8 65.8 0.0
2024-Mar-26 Tue 4.58 ### 4.45 4.59 150,884 ### ### ### 0.3
2024-Mar-25 Mon 4.52 ### 4.52 ### 84.4 84.4 0.0
2024-Mar-22 Fri 4.5 4.51 4.42 4.45 44,553 198,929 ### ### 0.3
2024-Mar-21 Thu 4.44 4.5 4.4 4.44 61.3 61.3 0.3
2024-Mar-20 Wed 4.56 4.56 4.42 4.42 52,984 ### ### ### 0.3
2024-Mar-19 Tue 4.46 4.525 ### 4.5 137,586 311,288 76.0 76.0 ###
2024-Mar-18 Mon 4.41 4.43 ### 4.4 37.2 37.2 0.3
2024-Mar-15 Fri 4.4 4.45 4.29 4.41 68.8 68.8 ###
2024-Mar-14 Thu 4.46 4.46 ### ### 19.1 19.1 0.0
2024-Mar-13 Wed 4.41 4.46 4.2 4.42 68.8 68.8 0.3
2024-Mar-12 Tue 4.5 4.54 ### 4.42 19.2 19.2 0.3
2024-Mar-11 Mon 4.55 4.58 4.47 4.52 ### ### 0.3
2024-Mar-08 Fri 4.55 ### 4.54 4.58 154,956 351,750 72.2 72.2 0.3
2024-Mar-07 Thu 4.5 ### 4.43 4.57 932,459 ### ### ### ###
2024-Mar-06 Wed 4.49 4.57 4.46 4.5 832,556 ### ### ### ###
2024-Mar-05 Tue ### ### 4.47 4.55 21.6 21.6 0.3
2024-Mar-04 Mon 4.75 4.81 ### ### 26.0 26.0 0.0
2024-Mar-01 Fri ### ### 4.74 4.75 ### ### ###
2024-Feb-29 Thu 4.82 ### 4.71 ### 74.8 74.8 0.0
2024-Feb-28 Wed 4.85 ### 4.72 4.83 165,449 390,459 31.2 31.2 0.3
2024-Feb-27 Tue 4.89 4.89 4.45 4.85 32.5 32.5 ###
2024-Feb-26 Mon ### ### 4.7 ### 546,820 1,285,027 23.3 23.3 0.0
2024-Feb-23 Fri ### ### ### ### 434,049 0 9.9 9.9 0.0
2024-Feb-22 Thu 5.26 5.42 5.25 ### ### ### 0.0
2024-Feb-21 Wed 5.25 ### 5.25 5.27 74.8 74.8 ###
2024-Feb-20 Tue ### ### 5.23 ### 27.1 27.1 0.0
2024-Feb-19 Mon 5.28 5.385 5.2 ### 156,841 830,080 ### ### 0.0
2024-Feb-16 Fri ### 5.25 ### ### 121,854 ### 65.4 65.4 0.0
2024-Feb-15 Thu 5.2 ### ### ### 607,081 0 ### ### 0.0
2024-Feb-14 Wed 4.84 5.22 4.77 ### ### ### 0.0
2024-Feb-13 Tue 4.79 4.87 4.78 4.87 44,186 ### ### ### 0.3
2024-Feb-12 Mon 4.8 ### 4.8 4.89 84.5 84.5 ###
2024-Feb-09 Fri 4.74 4.88 ### 4.84 32,123 78,380 83.2 83.2 0.3
2024-Feb-08 Thu 4.89 4.89 ### 4.71 90,743 ### ### ### ###
2024-Feb-07 Wed 4.8 4.84 4.75 4.8 33,674 ### 64.4 64.4 0.3
2024-Feb-06 Tue 4.84 ### 4.75 4.75 21.0 21.0 ###
2024-Feb-05 Mon 4.77 4.89 4.75 4.87 87.0 87.0 0.3
2024-Feb-02 Fri ### ### 4.77 4.77 15.5 15.5 ###
2024-Feb-01 Thu 4.86 4.86 4.75 4.8 29.3 29.3 0.3
2024-Jan-31 Wed 4.84 ### 4.84 4.88 175,970 425,847 70.8 70.8 0.3
2024-Jan-30 Tue 4.79 4.87 4.75 4.84 74.5 74.5 0.3
2024-Jan-29 Mon 4.73 4.8 4.7 4.75 79,449 377,382 74.5 74.5 ###
2024-Jan-25 Thu 4.75 4.75 ### 4.74 ### ### 0.3
2024-Jan-24 Wed 4.74 4.75 ### 4.72 ### ### 0.3
2024-Jan-23 Tue 4.73 4.8 ### 4.74 74,553 178,927 71.2 71.2 0.3
2024-Jan-22 Mon ### 4.72 ### ### 155,080 365,988 73.0 73.0 0.0
2024-Jan-19 Fri 4.75 4.75 ### 4.72 33.0 33.0 0.3
2024-Jan-18 Thu 4.73 4.73 ### 4.7 43,689 103,324 ### ### 0.3
2024-Jan-17 Wed 4.76 4.76 ### ### 158,956 ### ### ### 0.0
2024-Jan-16 Tue ### ### 4.72 4.74 15.2 15.2 0.3
2024-Jan-15 Mon 4.89 5 4.84 ### 80.8 80.8 0.0
2024-Jan-12 Fri 4.75 ### 4.75 4.86 82,089 ### 84.8 84.8 0.3
2024-Jan-11 Thu ### 4.8 ### 4.79 86.3 86.3 0.3
2024-Jan-10 Wed 4.7 4.71 ### ### 48,848 ### 37.1 37.1 0.0
2024-Jan-09 Tue ### 4.7 ### ### 166,587 391,479 ### ### 0.0
2024-Jan-08 Mon 4.74 4.74 ### ### 29.3 29.3 0.0
2024-Jan-05 Fri 4.8 4.8 ### ### ### ### 0.0
2024-Jan-04 Thu 4.74 4.8 ### 4.8 73,477 176,344 81.0 81.0 0.3
2024-Jan-03 Wed 4.78 4.78 ### 4.73 31.7 31.7 0.3
2024-Jan-02 Tue 4.76 4.86 4.76 4.8 ### ### 0.3
2023-Dec-29 Fri 4.85 4.85 4.79 4.82 ### ### 0.3
2023-Dec-28 Thu 4.75 4.86 4.75 4.85 93,057 ### 81.5 81.5 ###
2023-Dec-27 Wed 4.73 4.81 4.7 4.75 ### ### ###
2023-Dec-22 Fri 4.73 4.74 ### 4.74 69,556 164,847 70.9 70.9 0.3
2023-Dec-21 Thu 4.86 4.86 ### ### 114,578 278,424 ### ### 0.0
2023-Dec-20 Wed 4.79 4.89 4.79 4.85 161,021 779,341 75.0 75.0 ###
2023-Dec-19 Tue 4.72 4.78 4.645 4.77 494,654 2,331,056 ### ### ###
2023-Dec-18 Mon 4.78 ### 4.57 ### 21.1 21.1 0.0
2023-Dec-15 Fri 4.77 4.8 4.75 4.78 ### ### ###
2023-Dec-14 Thu 4.78 4.87 4.7 4.78 301,684 1,443,557 ### ### ###
2023-Dec-13 Wed 4.74 ### 4.74 4.81 300,775 ### ### ### ###
2023-Dec-12 Tue ### 4.88 ### 4.77 341,226 ### 86.3 86.3 ###
2023-Dec-11 Mon 4.7 4.79 ### ### 171,359 ### ### ### 0.0
2023-Dec-08 Fri ### 4.75 4.56 ### ### ### 0.0
2023-Dec-07 Thu 4.49 ### 4.475 ### 317,784 711,041 88.1 88.1 0.0
2023-Dec-06 Wed ### 4.75 4.55 ### 667,520 ### 58.5 58.5 0.0
2023-Dec-05 Tue 4.4 4.7 ### ### 457,581 ### ### ### 0.0
2023-Dec-04 Mon ### ### ### 4.58 293,523 0 ### ### 0.3
2023-Dec-01 Fri 4.8 4.8 4.53 4.74 25.8 25.8 0.3
2023-Nov-30 Thu 4.5 4.88 4.5 4.77 895,446 4,199,641 ### ### ###
2023-Nov-29 Wed 4.2 4.2 4.2 4.2 0 ###
2023-Nov-28 Tue 4.2 4.2 4.2 4.2 0 ###
2023-Nov-27 Mon ### ### ### 4.2 81,482 0 ### ### ###
2023-Nov-24 Fri ### 4.45 4.2 4.26 13.6 13.6 0.3
2023-Nov-23 Thu 4.25 ### ### ### 101,489 0 83.9 83.9 0.0
2023-Nov-22 Wed ### 4.25 ### ### 137,748 ### 72.7 72.7 0.0
2023-Nov-21 Tue 4 ### ### ### 142,425 0 ### ### 0.0
2023-Nov-20 Mon ### 4.085 ### ### ### ### 0.0
2023-Nov-17 Fri ### ### 3.86 ### ### ### 0.0
2023-Nov-16 Thu ### ### 3.86 3.89 99,089 191,241 ### ### 0.3
2023-Nov-15 Wed ### ### ### ### 19.2 19.2 0.0
2023-Nov-14 Tue ### ### ### ### ### ### 0.0
2023-Nov-13 Mon ### ### 3.86 ### 77.6 77.6 0.0
2023-Nov-10 Fri ### ### 3.87 ### ### ### 0.0
2023-Nov-09 Thu ### ### ### ### ### ### 0.0
2023-Nov-08 Wed 3.85 ### 3.8 ### 92,751 176,226 77.5 77.5 0.0
2023-Nov-07 Tue 3.86 ### 3.76 3.85 38,957 ### ### ### 0.3
2023-Nov-06 Mon 3.85 ### 3.81 ### 98,277 ### 79.7 79.7 0.0
2023-Nov-03 Fri ### ### 3.85 3.86 12.9 12.9 0.3
2023-Nov-02 Thu ### ### ### ### 92,523 0 ### ### 0.0
2023-Nov-01 Wed 3.7 3.72 ### ### 36.2 36.2 0.0
2023-Oct-31 Tue 3.84 3.85 3.71 3.74 285,454 ### ### ### 0.3
2023-Oct-30 Mon 3.84 ### 3.82 3.84 70,985 135,581 ### ### 0.3
2023-Oct-27 Fri 3.85 ### 3.84 3.87 86,047 ### ### ### ###
2023-Oct-26 Thu 3.83 ### 3.81 3.83 86,982 ### 72.2 72.2 ###
2023-Oct-25 Wed 3.87 ### 3.84 3.84 105,188 ### ### ### 0.3
2023-Oct-24 Tue 3.85 ### 3.83 3.89 187,656 ### ### ### 0.3
2023-Oct-23 Mon ### ### 3.78 3.85 176,986 ### ### ### 0.3
2023-Oct-20 Fri ### ### ### 4 126,955 0 ### ### 0.3
2023-Oct-19 Thu ### ### ### ### ### ### 0.0
2023-Oct-18 Wed ### 4.27 ### 4.2 120,122 ### 88.5 88.5 ###
2023-Oct-17 Tue ### ### 3.83 ### 89.5 89.5 0.0
2023-Oct-16 Mon 4.5 4.51 ### 4.2 273,441 ### 6.6 6.6 ###
2023-Oct-13 Fri ### ### 4.41 4.5 9.9 9.9 ###
2023-Oct-12 Thu 4.8 4.85 ### 4.7 19.1 19.1 0.3
2023-Oct-11 Wed 4.8 ### 4.76 4.82 ### ### 0.3
2023-Oct-10 Tue ### 4.79 ### 4.75 88,880 ### 75.0 75.0 ###
2023-Oct-09 Mon 4.57 ### 4.55 ### 75,586 171,958 83.8 83.8 0.0
2023-Oct-06 Fri 4.51 ### 4.51 4.59 55,553 125,272 ### ### 0.3
2023-Oct-05 Thu ### ### 4.52 4.52 112,254 ### 12.3 12.3 0.3
2023-Oct-04 Wed ### 4.7 4.52 4.56 102,958 ### ### ### 0.3
2023-Oct-03 Tue 4.87 4.87 ### 4.7 15.1 15.1 0.3
2023-Oct-02 Mon ### ### ### 4.85 158,389 0 ### ### ###
2023-Sep-29 Fri 4.81 ### 4.8 ### 301,474 ### 84.3 84.3 0.0
2023-Sep-28 Thu 4.54 ### 4.54 4.76 131,323 ### ### ### ###
2023-Sep-27 Wed 4.59 ### 4.49 4.51 50,576 113,543 ### ### 0.3
2023-Sep-26 Tue ### ### 4.45 4.53 193,577 ### ### ### ###
2023-Sep-25 Mon 4.57 4.59 4.46 4.55 50,157 ### ### ### 0.3
2023-Sep-22 Fri 4.52 ### ### ### ### ### 0.0
2023-Sep-21 Thu ### ### 4.52 4.58 27.6 27.6 0.3
2023-Sep-20 Wed 4.79 4.79 ### 4.73 ### ### 0.3
2023-Sep-19 Tue 4.82 4.84 ### 4.74 23.5 23.5 0.3
2023-Sep-18 Mon 4.86 5 ### 4.72 ### ### 0.3
2023-Sep-15 Fri 4.77 4.83 4.7 4.83 57,673 ### ### ### 0.3


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 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 2024-04-20 01:59:33 thru 2024-04-20 01:59:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000