Ingenia Communities Group Stapled
$4.78Change from previous close: +2.14%Absolute change: +$0.10
Price history
−15.25% over the period1 year: from $5.64 (October 2, 2025) to $4.78 (October 2, 2026), −15.25%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 2, 2026 | $4.78 |
| October 1, 2026 | $4.68 |
| September 30, 2026 | $4.84 |
| September 29, 2026 | $4.71 |
| September 28, 2026 | $4.76 |
| September 25, 2026 | $4.50 |
| September 24, 2026 | $4.48 |
| September 23, 2026 | $4.58 |
| September 22, 2026 | $4.60 |
| September 21, 2026 | $4.35 |
| September 18, 2026 | $4.32 |
| September 17, 2026 | $4.17 |
| September 16, 2026 | $4.07 |
| September 15, 2026 | $4.04 |
| September 14, 2026 | $4.01 |
| September 11, 2026 | $3.97 |
| September 10, 2026 | $3.85 |
| September 9, 2026 | $4.00 |
| September 8, 2026 | $4.20 |
| September 7, 2026 | $4.19 |
| September 4, 2026 | $3.65 |
| September 3, 2026 | $3.63 |
| September 2, 2026 | $3.60 |
| September 1, 2026 | $3.57 |
| August 31, 2026 | $3.66 |
| August 28, 2026 | $3.69 |
| August 27, 2026 | $3.85 |
| August 26, 2026 | $3.99 |
| August 25, 2026 | $4.26 |
| August 24, 2026 | $4.26 |
| August 21, 2026 | $4.26 |
| August 20, 2026 | $4.25 |
| August 19, 2026 | $4.18 |
| August 18, 2026 | $4.21 |
| August 17, 2026 | $4.24 |
| August 14, 2026 | $4.29 |
| August 13, 2026 | $4.33 |
| August 12, 2026 | $4.26 |
| August 11, 2026 | $4.31 |
| August 10, 2026 | $4.43 |
| August 7, 2026 | $4.48 |
| August 6, 2026 | $4.50 |
| August 5, 2026 | $4.48 |
| August 4, 2026 | $4.44 |
| August 3, 2026 | $4.35 |
| July 31, 2026 | $4.37 |
| July 30, 2026 | $4.31 |
| July 29, 2026 | $4.41 |
| July 28, 2026 | $4.34 |
| July 27, 2026 | $4.27 |
| July 24, 2026 | $4.20 |
| July 23, 2026 | $4.25 |
| July 22, 2026 | $4.24 |
| July 21, 2026 | $4.28 |
| July 20, 2026 | $4.26 |
| July 17, 2026 | $4.29 |
| July 16, 2026 | $4.19 |
| July 15, 2026 | $4.15 |
| July 14, 2026 | $4.15 |
| July 13, 2026 | $4.20 |
| July 10, 2026 | $4.34 |
| July 9, 2026 | $4.36 |
| July 8, 2026 | $4.41 |
| July 7, 2026 | $4.40 |
| July 6, 2026 | $4.51 |
| July 3, 2026 | $4.47 |
| July 2, 2026 | $4.41 |
| July 1, 2026 | $4.44 |
| June 30, 2026 | $4.42 |
| June 29, 2026 | $4.51 |
| June 26, 2026 | $4.38 |
| June 25, 2026 | $4.36 |
| June 24, 2026 | $4.28 |
| June 23, 2026 | $4.25 |
| June 22, 2026 | $4.23 |
| June 19, 2026 | $4.20 |
| June 18, 2026 | $4.16 |
| June 17, 2026 | $4.23 |
| June 16, 2026 | $4.23 |
| June 15, 2026 | $4.21 |
| June 12, 2026 | $4.12 |
| June 11, 2026 | $4.04 |
| June 10, 2026 | $3.93 |
| June 9, 2026 | $3.79 |
| June 5, 2026 | $3.73 |
| June 4, 2026 | $3.78 |
| June 3, 2026 | $3.94 |
| June 2, 2026 | $3.74 |
| June 1, 2026 | $3.81 |
| May 29, 2026 | $3.82 |
| May 28, 2026 | $3.81 |
| May 27, 2026 | $3.85 |
| May 26, 2026 | $3.77 |
| May 25, 2026 | $3.75 |
| May 22, 2026 | $3.83 |
| May 21, 2026 | $3.85 |
| May 20, 2026 | $3.76 |
| May 19, 2026 | $3.86 |
| May 18, 2026 | $3.77 |
| May 15, 2026 | $3.84 |
| May 14, 2026 | $3.80 |
| May 13, 2026 | $3.80 |
| May 12, 2026 | $3.81 |
| May 11, 2026 | $3.86 |
| May 8, 2026 | $3.91 |
| May 7, 2026 | $4.01 |
| May 6, 2026 | $3.96 |
| May 5, 2026 | $3.98 |
| May 4, 2026 | $3.97 |
| May 1, 2026 | $4.03 |
| April 30, 2026 | $3.97 |
| April 29, 2026 | $3.95 |
| April 28, 2026 | $3.98 |
| April 27, 2026 | $4.03 |
| April 24, 2026 | $4.08 |
| April 23, 2026 | $4.09 |
| April 22, 2026 | $4.11 |
| April 21, 2026 | $4.15 |
| April 20, 2026 | $4.13 |
| April 17, 2026 | $4.12 |
| April 16, 2026 | $4.14 |
| April 15, 2026 | $4.06 |
| April 14, 2026 | $4.05 |
| April 13, 2026 | $4.01 |
| April 10, 2026 | $4.04 |
| April 9, 2026 | $4.06 |
| April 8, 2026 | $4.06 |
| April 7, 2026 | $3.94 |
| April 2, 2026 | $3.92 |
| April 1, 2026 | $4.01 |
| March 31, 2026 | $3.98 |
| March 30, 2026 | $3.91 |
| March 27, 2026 | $3.86 |
| March 26, 2026 | $3.86 |
| March 25, 2026 | $3.95 |
| March 24, 2026 | $3.78 |
| March 23, 2026 | $3.84 |
| March 20, 2026 | $3.87 |
| March 19, 2026 | $3.97 |
| March 18, 2026 | $4.16 |
| March 17, 2026 | $4.15 |
| March 16, 2026 | $4.12 |
| March 13, 2026 | $4.17 |
| March 12, 2026 | $4.10 |
| March 11, 2026 | $4.23 |
| March 10, 2026 | $4.18 |
| March 9, 2026 | $4.16 |
| March 6, 2026 | $4.28 |
| March 5, 2026 | $4.32 |
| March 4, 2026 | $4.32 |
| March 3, 2026 | $4.51 |
| March 2, 2026 | $4.49 |
| February 27, 2026 | $4.56 |
| February 26, 2026 | $4.62 |
| February 25, 2026 | $4.44 |
| February 24, 2026 | $4.35 |
| February 23, 2026 | $4.51 |
| February 20, 2026 | $4.56 |
| February 19, 2026 | $4.54 |
| February 18, 2026 | $4.60 |
| February 17, 2026 | $4.46 |
| February 16, 2026 | $4.47 |
| February 13, 2026 | $4.43 |
| February 12, 2026 | $4.51 |
| February 11, 2026 | $4.64 |
| February 10, 2026 | $4.63 |
| February 9, 2026 | $4.65 |
| February 6, 2026 | $4.56 |
| February 5, 2026 | $4.72 |
| February 4, 2026 | $4.68 |
| February 3, 2026 | $4.72 |
| February 2, 2026 | $4.74 |
| January 30, 2026 | $4.73 |
| January 29, 2026 | $4.80 |
| January 28, 2026 | $4.91 |
| January 27, 2026 | $4.90 |
| January 23, 2026 | $4.96 |
| January 22, 2026 | $5.00 |
| January 21, 2026 | $4.98 |
| January 20, 2026 | $5.04 |
| January 19, 2026 | $5.03 |
| January 16, 2026 | $5.05 |
| January 15, 2026 | $5.00 |
| January 14, 2026 | $4.99 |
| January 13, 2026 | $5.10 |
| January 12, 2026 | $5.18 |
| January 9, 2026 | $5.18 |
| January 8, 2026 | $5.12 |
| January 7, 2026 | $5.06 |
| January 6, 2026 | $5.06 |
| January 5, 2026 | $5.15 |
| January 2, 2026 | $5.20 |
| December 31, 2025 | $5.17 |
| December 30, 2025 | $5.20 |
| December 29, 2025 | $5.17 |
| December 24, 2025 | $5.26 |
| December 23, 2025 | $5.29 |
| December 22, 2025 | $5.29 |
| December 19, 2025 | $5.34 |
| December 18, 2025 | $5.28 |
| December 17, 2025 | $5.17 |
| December 16, 2025 | $5.11 |
| December 15, 2025 | $5.03 |
| December 12, 2025 | $5.07 |
| December 11, 2025 | $4.96 |
| December 10, 2025 | $4.95 |
| December 9, 2025 | $4.89 |
| December 8, 2025 | $4.86 |
| December 5, 2025 | $4.87 |
| December 4, 2025 | $4.90 |
| December 3, 2025 | $5.09 |
| December 2, 2025 | $5.08 |
| December 1, 2025 | $5.11 |
| November 28, 2025 | $5.19 |
| November 27, 2025 | $5.23 |
| November 26, 2025 | $5.23 |
| November 25, 2025 | $5.21 |
| November 24, 2025 | $5.24 |
| November 21, 2025 | $5.12 |
| November 20, 2025 | $5.15 |
| November 19, 2025 | $5.10 |
| November 18, 2025 | $5.12 |
| November 17, 2025 | $5.29 |
| November 14, 2025 | $5.28 |
| November 13, 2025 | $5.39 |
| November 12, 2025 | $5.56 |
| November 11, 2025 | $5.53 |
| November 10, 2025 | $5.52 |
| November 7, 2025 | $5.60 |
| November 6, 2025 | $5.60 |
| November 5, 2025 | $5.58 |
| November 4, 2025 | $5.56 |
| November 3, 2025 | $5.62 |
| October 31, 2025 | $5.62 |
| October 30, 2025 | $5.58 |
| October 29, 2025 | $5.75 |
| October 28, 2025 | $5.83 |
| October 27, 2025 | $5.80 |
| October 24, 2025 | $5.85 |
| October 23, 2025 | $5.83 |
| October 22, 2025 | $5.67 |
| October 21, 2025 | $5.67 |
| October 20, 2025 | $5.62 |
| October 17, 2025 | $5.59 |
| October 16, 2025 | $5.58 |
| October 15, 2025 | $5.53 |
| October 14, 2025 | $5.52 |
| October 13, 2025 | $5.54 |
| October 10, 2025 | $5.57 |
| October 9, 2025 | $5.56 |
| October 8, 2025 | $5.57 |
| October 7, 2025 | $5.56 |
| October 6, 2025 | $5.58 |
| October 3, 2025 | $5.63 |
| October 2, 2025 | $5.64 |
At a glance
The company
Ingenia Communities Group is a leading operator, owner and developer of communities offering quality affordable rental and holiday accommodation focused on the growing seniors' market in Australia.
Dividend
Last ex-dividend on August 28, 2026
Where the price stands
52-wk low$3.49
$4.78
52-wk high$5.88
−18.64% from the high
Performance
| Stock | S&P/ASX 200 | |
|---|---|---|
| 1 month | +32.78% | −3.30% |
| Year to date | −7.54% | −0.37% |
| 1 year | −15.25% | −2.95% |
Analysts · 8 analysts
Average target$5.08+6.28% vs. price
Buy 7 · Hold 1 · Sell 0 · Buy
Numbers and valuation
Full valuation- Market cap
- $1.95B
- P/E
- 10.6
- EPS
- $0.45
- Volume
- 1.63M
- Dividend yield
- 2.01%
Stocks to explore
Other companies in the Finance sector
