Stock listing
ASX:INA Ingenia Communities Group Share Price
Home listing (ASX) of Ingenia Communities Group
Follow Ingenia Communities Group into a list and get an email when it puts out news.
Share price · ASX:INA
$5.31 AUD -0.05 (-0.9%)
Close on Oct 30, 2026
- Day range
- $5.30 – $5.40 AUDOct 30, 2026
- Volume
- 3.92M sharesOct 30, 2026
- Market cap
- $2.16B AUDAt the close on Oct 30, 2026 · price × 407.6M shares outstanding
- 52-week range
- $3.49 – $5.68 AUDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $10.66M AUDMedian day 2.41M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| ASX:INA · Home | $5.31 AUD | -0.05 (-0.9%) | 3,915,608 | $5.34 | $5.40 | $5.30 | $5.36 | Close on Oct 30, 2026 |
| OTC:INGEF | $2.708 USD | — | 189 | $2.708 | $2.708 | $2.708 | — | Close on Oct 16, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · ASX:INA · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $5.31 | -0.05 | -0.9% | $5.34 | $5.40 | $5.30 | 3,915,608 | |
| $5.36 | +0.10 | +1.9% | $5.27 | $5.375 | $5.27 | 5,234,460 | |
| $5.26 | +0.25 | +5.0% | $5.26 | $5.31 | $5.23 | 8,821,037 | |
| $5.01 | +0.01 | +0.2% | $5.03 | $5.07 | $5.00 | 4,951,481 | |
| $5.00 | +0.24 | +5.0% | $5.10 | $5.195 | $4.99 | 4,078,588 | |
| $4.76 | +0.05 | +1.1% | $4.74 | $4.82 | $4.70 | 1,654,890 | |
| $4.71 | +0.13 | +2.8% | $4.55 | $4.74 | $4.54 | 3,487,234 | |
| $4.58 | -0.07 | -1.5% | $4.69 | $4.73 | $4.58 | 2,556,001 | |
| $4.65 | +0.41 | +9.7% | $4.21 | $4.72 | $4.21 | 4,250,235 | |
| $4.24 | +0.28 | +7.1% | $4.15 | $4.29 | $4.14 | 2,882,655 | |
| $3.96 | -0.09 | -2.2% | $4.15 | $4.19 | $3.96 | 4,999,949 | |
| $4.05 | -0.53 | -11.6% | $4.35 | $4.50 | $3.94 | 4,557,317 | |
| $4.58 | -0.17 | -3.6% | $4.76 | $4.77 | $4.58 | 2,485,673 | |
| $4.75 | -0.01 | -0.2% | $4.82 | $4.82 | $4.73 | 1,023,905 | |
| $4.76 | 0.00 | 0.0% | $4.76 | $4.81 | $4.73 | 924,818 | |
| $4.76 | +0.04 | +0.8% | $4.70 | $4.76 | $4.66 | 2,161,731 | |
| $4.72 | +0.02 | +0.4% | $4.69 | $4.745 | $4.67 | 1,627,983 | |
| $4.70 | +0.06 | +1.3% | $4.67 | $4.76 | $4.625 | 2,518,958 | |
| $4.64 | -0.14 | -2.9% | $4.79 | $4.79 | $4.64 | 1,837,499 | |
| $4.78 | 0.00 | 0.0% | $4.82 | $4.96 | $4.78 | 1,879,534 | |
| $4.78 | +0.10 | +2.1% | $4.82 | $4.82 | $4.67 | 1,635,717 | |
| $4.68 | -0.16 | -3.3% | $4.82 | $4.82 | $4.68 | 2,881,166 | |
| $4.84 | +0.13 | +2.8% | $4.71 | $4.86 | $4.69 | 3,083,437 | |
| $4.71 | -0.05 | -1.1% | $4.75 | $4.80 | $4.60 | 3,055,567 | |
| $4.76 | +0.26 | +5.8% | $4.70 | $4.89 | $4.60 | 2,873,252 | |
| $4.50 | +0.02 | +0.4% | $4.47 | $4.50 | $4.395 | 1,690,524 | |
| $4.48 | -0.10 | -2.2% | $4.46 | $4.55 | $4.43 | 1,944,666 | |
| $4.58 | -0.02 | -0.4% | $4.57 | $4.60 | $4.52 | 2,595,351 | |
| $4.60 | +0.25 | +5.7% | $4.40 | $4.63 | $4.39 | 1,828,274 | |
| $4.35 | +0.03 | +0.7% | $4.40 | $4.53 | $4.24 | 2,963,237 | |
| $4.32 | +0.15 | +3.6% | $4.19 | $4.32 | $4.18 | 4,576,146 | |
| $4.17 | +0.10 | +2.5% | $4.12 | $4.175 | $4.095 | 2,535,275 | |
| $4.07 | +0.03 | +0.7% | $4.05 | $4.09 | $4.02 | 1,942,909 | |
| $4.04 | +0.03 | +0.7% | $4.06 | $4.10 | $3.985 | 1,640,095 | |
| $4.01 | +0.04 | +1.0% | $3.94 | $4.03 | $3.925 | 2,414,906 | |
| $3.97 | +0.12 | +3.1% | $3.86 | $3.995 | $3.83 | 2,603,344 | |
| $3.85 | -0.15 | -3.7% | $4.00 | $4.04 | $3.85 | 3,505,626 | |
| $4.00 | -0.20 | -4.8% | $4.20 | $4.27 | $4.00 | 4,482,409 | |
| $4.20 | +0.01 | +0.2% | $4.20 | $4.26 | $4.10 | 2,558,247 | |
| $4.19 | +0.54 | +14.8% | $3.96 | $4.39 | $3.93 | 4,290,354 | |
| $3.65 | +0.02 | +0.6% | $3.66 | $3.76 | $3.64 | 1,990,908 | |
| $3.63 | +0.03 | +0.8% | $3.60 | $3.65 | $3.57 | 1,296,248 | |
| $3.60 | +0.03 | +0.8% | $3.54 | $3.61 | $3.49 | 2,001,908 | |
| $3.57 | -0.09 | -2.5% | $3.62 | $3.66 | $3.53 | 2,607,692 | |
| $3.66 | -0.03 | -0.8% | $3.70 | $3.72 | $3.63 | 3,648,463 | |
| $3.69 | -0.16 | -4.2% | $3.77 | $3.77 | $3.62 | 3,147,823 | |
| $3.85 | -0.14 | -3.5% | $3.97 | $3.98 | $3.81 | 2,651,418 | |
| $3.99 | -0.27 | -6.3% | $4.23 | $4.36 | $3.77 | 6,139,302 | |
| $4.26 | +0.01 | +0.2% | $4.23 | $4.34 | $4.23 | 820,371 | |
| $4.25 | +0.07 | +1.7% | $4.20 | $4.26 | $4.165 | 546,081 | |
| $4.18 | -0.03 | -0.7% | $4.30 | $4.30 | $4.13 | 522,777 | |
| $4.21 | -0.03 | -0.7% | $4.14 | $4.28 | $4.14 | 2,695,264 | |
| $4.24 | -0.05 | -1.2% | $4.34 | $4.39 | $4.205 | 546,287 | |
| $4.29 | -0.04 | -0.9% | $4.46 | $4.46 | $4.29 | 354,059 | |
| $4.33 | +0.07 | +1.6% | $4.22 | $4.33 | $4.22 | 490,118 | |
| $4.26 | -0.05 | -1.2% | $4.35 | $4.35 | $4.25 | 288,310 | |
| $4.31 | -0.12 | -2.7% | $4.40 | $4.42 | $4.28 | 544,252 | |
| $4.43 | -0.05 | -1.1% | $4.44 | $4.46 | $4.37 | 479,150 | |
| $4.48 | -0.02 | -0.4% | $4.48 | $4.56 | $4.30 | 637,332 | |
| $4.50 | +0.02 | +0.4% | $4.47 | $4.59 | $4.44 | 1,125,617 | |
| $4.48 | +0.04 | +0.9% | $4.35 | $4.48 | $4.35 | 835,403 | |
| $4.44 | +0.09 | +2.1% | $4.35 | $4.44 | $4.34 | 428,072 | |
| $4.35 | -0.02 | -0.5% | $4.34 | $4.37 | $4.30 | 424,492 | |
| $4.37 | +0.06 | +1.4% | $4.40 | $4.40 | $4.32 | 589,637 | |
| $4.31 | -0.10 | -2.3% | $4.37 | $4.39 | $4.30 | 534,258 |
- Ticker
- ASX:INA
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property owners & REITs
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Oct 28, 2026
Response to media speculation
Latest earnings call · Feb 24, 2026
Ingenia Communities Group (ASX:INA) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Oct 7, 2026
Merger or Acquisition (October 2026)
Merger or acquisition · 29 slides
Calls
Replays
Ingenia Communities Group (ASX:INA) Q2 2026 Earnings Call
Mon, Feb 23, 2026 · 7:30 PM ET
Watch Transcript
Latest news
Response to media speculation
Oct 28, 2026
Closed $5.36 (+1.9%) on Oct 29, 2026
Pause in Trading
Oct 28, 2026
Closed $5.36 (+1.9%) on Oct 29, 2026
Receipt of improved proposal from Warburg Pincus
Oct 27, 2026
Closed $5.26 (+5.0%) on Oct 28, 2026
Receipt of Indicative Proposal from AVID
Oct 25, 2026
Closed $5.00 (+5.0%) on Oct 26, 2026
Warburg Pincus Further Revised Indicative Proposal Update
Oct 19, 2026
Closed $4.65 (+9.7%) on Oct 20, 2026
Update on Further Revised Non-Binding Indicative Offer
Oct 14, 2026
Closed $4.05 (-11.6%) on Oct 15, 2026
Receipt of further revised non-binding indicative offer
Sep 27, 2026
Closed $4.76 (+5.8%) on Sep 28, 2026
Ingenia Rejects Revised Non Binding Indicative Offer
Sep 20, 2026
Closed $4.35 (+0.7%) on Sep 21, 2026
Ingenia Rejects Non-Binding Indicative Offer
Sep 6, 2026
Closed $4.19 (+14.8%) on Sep 7, 2026
Investor Presentation
Aug 25, 2026
Closed $3.99 (-6.3%) on Aug 26, 2026
Decks
Merger or Acquisition (October 2026)
Merger or acquisition · 29 slides · Oct 7, 2026
Merger or Acquisition (August 2026)
Merger or acquisition · 28 slides · Aug 26, 2026
Merger or Acquisition (August 2026)
Merger or acquisition · 24 slides · Aug 26, 2026
FY2026 Earnings Presentation
Earnings · 41 slides · Aug 25, 2026
Ingenia Communities Group on 6ix
- Sector
- Real estate
- Industry
- Property owners & REITs
- News releases
- 25 in the last 12 months · 235 in all · newest Oct 28, 2026 · oldest 2016
- Calls
- 1 call with a replay · 1 with a transcript · latest Feb 24, 2026
- Decks
- 71 decks · latest Oct 7, 2026
Where Ingenia Communities Group is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| ASX:INA · Home listing · This page | ASX | Australia | AUD |
| OTC:INGEF | OTC | United States | USD |
Log in to ask 6ix AI your own questions about Ingenia Communities Group.