Comparing Back to the side-by-side chart ↗
Ingenia Communities Group（INA.AU）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.15 | 4.19 | 3.96 | 3.96 | -2.22% | 4,999,949 |
| 2026-10-15 | 4.35 | 4.50 | 3.94 | 4.05 | -11.57% | 4,557,317 |
| 2026-10-14 | 4.76 | 4.77 | 4.58 | 4.58 | -3.58% | 2,485,673 |
| 2026-10-13 | 4.82 | 4.82 | 4.73 | 4.75 | -0.21% | 1,023,905 |
| 2026-10-12 | 4.76 | 4.81 | 4.73 | 4.76 | +0.00% | 924,818 |
| 2026-10-09 | 4.70 | 4.76 | 4.66 | 4.76 | +0.85% | 2,161,731 |
| 2026-10-08 | 4.69 | 4.75 | 4.67 | 4.72 | +0.43% | 1,627,983 |
| 2026-10-07 | 4.67 | 4.76 | 4.63 | 4.70 | +1.29% | 2,518,958 |
| 2026-10-06 | 4.79 | 4.79 | 4.64 | 4.64 | -2.93% | 1,837,499 |
| 2026-10-05 | 4.82 | 4.96 | 4.78 | 4.78 | +0.00% | 1,879,534 |
| 2026-10-02 | 4.82 | 4.82 | 4.67 | 4.78 | +2.14% | 1,635,717 |
| 2026-10-01 | 4.82 | 4.82 | 4.68 | 4.68 | -3.31% | 2,881,166 |
| 2026-09-30 | 4.71 | 4.86 | 4.69 | 4.84 | +2.76% | 3,083,437 |
| 2026-09-29 | 4.75 | 4.80 | 4.60 | 4.71 | -1.05% | 3,055,567 |
| 2026-09-28 | 4.70 | 4.89 | 4.60 | 4.76 | +5.78% | 2,873,252 |
| 2026-09-25 | 4.47 | 4.50 | 4.39 | 4.50 | +0.45% | 1,690,524 |
| 2026-09-24 | 4.46 | 4.55 | 4.43 | 4.48 | -2.18% | 1,944,666 |
| 2026-09-23 | 4.57 | 4.60 | 4.52 | 4.58 | -0.43% | 2,595,351 |
| 2026-09-22 | 4.40 | 4.63 | 4.39 | 4.60 | +5.75% | 1,828,274 |
| 2026-09-21 | 4.40 | 4.53 | 4.24 | 4.35 | +0.69% | 2,963,237 |
| 2026-09-18 | 4.19 | 4.32 | 4.18 | 4.32 | +3.60% | 4,576,146 |
| 2026-09-17 | 4.12 | 4.17 | 4.09 | 4.17 | +2.46% | 2,535,275 |
| 2026-09-16 | 4.05 | 4.09 | 4.02 | 4.07 | +0.74% | 1,942,909 |
| 2026-09-15 | 4.06 | 4.10 | 3.98 | 4.04 | +0.75% | 1,640,095 |
| 2026-09-14 | 3.94 | 4.03 | 3.92 | 4.01 | +1.01% | 2,414,906 |
| 2026-09-11 | 3.86 | 4.00 | 3.83 | 3.97 | +3.12% | 2,603,344 |
| 2026-09-10 | 4.00 | 4.04 | 3.85 | 3.85 | -3.75% | 3,505,626 |
| 2026-09-09 | 4.20 | 4.27 | 4.00 | 4.00 | -4.76% | 4,482,409 |
| 2026-09-08 | 4.20 | 4.26 | 4.10 | 4.20 | +0.24% | 2,558,247 |
| 2026-09-07 | 3.96 | 4.39 | 3.93 | 4.19 | +14.79% | 4,290,354 |
| 2026-09-04 | 3.66 | 3.76 | 3.64 | 3.65 | +0.55% | 1,990,908 |
| 2026-09-03 | 3.60 | 3.65 | 3.57 | 3.63 | +0.83% | 1,296,248 |
| 2026-09-02 | 3.54 | 3.61 | 3.49 | 3.60 | +0.84% | 2,001,908 |
| 2026-09-01 | 3.62 | 3.66 | 3.53 | 3.57 | -2.46% | 2,607,692 |
| 2026-08-31 | 3.70 | 3.72 | 3.63 | 3.66 | -0.81% | 3,648,463 |
| 2026-08-28 | 3.77 | 3.77 | 3.62 | 3.69 | -4.16% | 3,147,823 |
| 2026-08-27 | 3.97 | 3.98 | 3.81 | 3.85 | -3.51% | 2,651,418 |
| 2026-08-26 | 4.23 | 4.36 | 3.77 | 3.99 | -6.34% | 6,139,302 |
| 2026-08-21 | 4.23 | 4.34 | 4.23 | 4.26 | +0.24% | 820,371 |
| 2026-08-20 | 4.20 | 4.26 | 4.17 | 4.25 | +1.67% | 546,081 |
| 2026-08-19 | 4.30 | 4.30 | 4.13 | 4.18 | -0.71% | 522,777 |
| 2026-08-18 | 4.14 | 4.28 | 4.14 | 4.21 | -0.71% | 2,695,264 |
| 2026-08-17 | 4.34 | 4.39 | 4.21 | 4.24 | -1.17% | 546,287 |
| 2026-08-14 | 4.46 | 4.46 | 4.29 | 4.29 | -0.92% | 354,059 |
| 2026-08-13 | 4.22 | 4.33 | 4.22 | 4.33 | +1.64% | 490,118 |
| 2026-08-12 | 4.35 | 4.35 | 4.25 | 4.26 | -1.16% | 288,310 |
| 2026-08-11 | 4.40 | 4.42 | 4.28 | 4.31 | -2.71% | 544,252 |
| 2026-08-10 | 4.44 | 4.46 | 4.37 | 4.43 | -1.12% | 479,150 |
| 2026-08-07 | 4.48 | 4.56 | 4.30 | 4.48 | -0.44% | 637,332 |
| 2026-08-06 | 4.47 | 4.59 | 4.44 | 4.50 | +0.45% | 1,125,617 |
| 2026-08-05 | 4.35 | 4.48 | 4.35 | 4.48 | +0.90% | 835,403 |
| 2026-08-04 | 4.35 | 4.44 | 4.34 | 4.44 | +2.07% | 428,072 |
| 2026-08-03 | 4.34 | 4.37 | 4.30 | 4.35 | -0.46% | 424,492 |
| 2026-07-31 | 4.40 | 4.40 | 4.32 | 4.37 | +1.39% | 589,637 |
| 2026-07-30 | 4.37 | 4.39 | 4.30 | 4.31 | -2.27% | 534,258 |
| 2026-07-29 | 4.55 | 4.62 | 4.39 | 4.41 | +1.61% | 595,959 |
| 2026-07-28 | 4.23 | 4.37 | 4.23 | 4.34 | +1.64% | 385,405 |
| 2026-07-27 | 4.33 | 4.38 | 4.20 | 4.27 | +1.67% | 628,557 |
| 2026-07-24 | 4.21 | 4.23 | 4.17 | 4.20 | -1.18% | 558,390 |
| 2026-07-23 | 4.25 | 4.33 | 4.23 | 4.25 | +0.24% | 878,973 |
| 2026-07-22 | 4.19 | 4.30 | 4.19 | 4.24 | -0.93% | 475,197 |
| 2026-07-21 | 4.42 | 4.42 | 4.18 | 4.28 | +0.47% | 687,593 |
| 2026-07-20 | 4.35 | 4.36 | 4.23 | 4.26 | -0.70% | 672,589 |
| 2026-07-17 | 4.17 | 4.30 | 4.17 | 4.29 | +2.39% | 473,245 |
| 2026-07-16 | 4.19 | 4.24 | 4.13 | 4.19 | +0.96% | 1,219,107 |
| 2026-07-15 | 4.11 | 4.20 | 4.11 | 4.15 | +0.00% | 1,793,216 |
| 2026-07-14 | 4.19 | 4.21 | 4.14 | 4.15 | -1.19% | 1,269,913 |
| 2026-07-13 | 4.34 | 4.36 | 4.20 | 4.20 | -3.23% | 3,845,487 |
| 2026-07-10 | 4.15 | 4.37 | 4.15 | 4.34 | -0.46% | 536,710 |
| 2026-07-09 | 4.39 | 4.44 | 4.36 | 4.36 | -1.13% | 800,604 |
| 2026-07-08 | 4.45 | 4.45 | 4.33 | 4.41 | +0.23% | 846,874 |
| 2026-07-07 | 4.47 | 4.48 | 4.34 | 4.40 | -2.44% | 1,543,959 |
| 2026-07-06 | 4.38 | 4.54 | 4.38 | 4.51 | +0.89% | 418,204 |
| 2026-07-03 | 4.45 | 4.48 | 4.43 | 4.47 | +1.36% | 435,294 |
| 2026-07-02 | 4.40 | 4.47 | 4.39 | 4.41 | -0.68% | 1,138,102 |
| 2026-07-01 | 4.41 | 4.47 | 4.38 | 4.44 | +0.45% | 1,259,515 |
| 2026-06-30 | 4.55 | 4.66 | 4.42 | 4.42 | -2.00% | 2,120,048 |
| 2026-06-29 | 4.38 | 4.52 | 4.38 | 4.51 | +2.97% | 2,140,184 |
| 2026-06-26 | 4.32 | 4.42 | 4.28 | 4.38 | +0.46% | 1,344,497 |
| 2026-06-25 | 4.32 | 4.39 | 4.29 | 4.36 | +1.87% | 1,400,644 |
| 2026-06-24 | 4.32 | 4.39 | 4.25 | 4.28 | +0.71% | 1,934,496 |
| 2026-06-23 | 4.30 | 4.31 | 4.23 | 4.25 | +0.47% | 1,720,334 |
| 2026-06-22 | 4.19 | 4.26 | 4.14 | 4.23 | +0.71% | 1,093,089 |
| 2026-06-19 | 4.25 | 4.25 | 4.13 | 4.20 | +0.96% | 1,019,814 |
| 2026-06-18 | 4.24 | 4.24 | 4.14 | 4.16 | -1.65% | 1,212,441 |
| 2026-06-17 | 4.23 | 4.28 | 4.17 | 4.23 | +0.00% | 1,027,792 |
| 2026-06-16 | 4.08 | 4.23 | 4.06 | 4.23 | +0.48% | 1,483,804 |
| 2026-06-15 | 4.15 | 4.21 | 4.09 | 4.21 | +2.18% | 1,363,885 |
| 2026-06-12 | 4.08 | 4.14 | 4.06 | 4.12 | +1.98% | 1,092,638 |
| 2026-06-11 | 3.89 | 4.04 | 3.89 | 4.04 | +2.80% | 1,882,804 |
| 2026-06-10 | 3.82 | 3.94 | 3.76 | 3.93 | +3.69% | 1,253,332 |
| 2026-06-09 | 3.70 | 3.79 | 3.69 | 3.79 | +1.61% | 771,476 |
| 2026-06-05 | 3.81 | 3.89 | 3.71 | 3.73 | -1.32% | 1,325,029 |
| 2026-06-04 | 3.92 | 3.93 | 3.74 | 3.78 | -4.06% | 2,119,338 |
| 2026-06-03 | 3.81 | 3.99 | 3.77 | 3.94 | +5.35% | 1,534,371 |
| 2026-06-02 | 3.73 | 3.80 | 3.64 | 3.74 | -1.84% | 1,557,053 |
| 2026-06-01 | 3.83 | 3.90 | 3.73 | 3.81 | -0.26% | 2,527,404 |
| 2026-05-29 | 3.79 | 3.87 | 3.77 | 3.82 | +0.26% | 2,215,202 |
| 2026-05-28 | 3.77 | 3.86 | 3.77 | 3.81 | -1.04% | 1,040,535 |
| 2026-05-27 | 3.78 | 3.87 | 3.73 | 3.85 | +2.12% | 4,331,824 |
| 2026-05-26 | 3.73 | 3.79 | 3.69 | 3.77 | +0.53% | 1,410,320 |
| 2026-05-25 | 3.80 | 3.82 | 3.72 | 3.75 | -2.09% | 897,438 |
| 2026-05-22 | 3.92 | 3.92 | 3.80 | 3.83 | -0.52% | 1,241,538 |
| 2026-05-21 | 3.91 | 3.91 | 3.82 | 3.85 | +2.39% | 1,290,112 |
| 2026-05-20 | 3.82 | 3.88 | 3.72 | 3.76 | -2.59% | 1,059,303 |
| 2026-05-19 | 3.82 | 3.89 | 3.81 | 3.86 | +2.39% | 647,488 |
| 2026-05-18 | 3.83 | 3.84 | 3.73 | 3.77 | -1.82% | 1,316,615 |
| 2026-05-15 | 3.83 | 3.86 | 3.80 | 3.84 | +1.05% | 709,359 |
| 2026-05-14 | 3.74 | 3.80 | 3.69 | 3.80 | +0.00% | 1,106,591 |
| 2026-05-13 | 3.80 | 3.84 | 3.73 | 3.80 | -0.26% | 725,981 |
| 2026-05-12 | 3.83 | 3.83 | 3.73 | 3.81 | -1.30% | 763,795 |
| 2026-05-11 | 3.87 | 3.90 | 3.84 | 3.86 | -1.28% | 690,035 |
| 2026-05-08 | 3.90 | 3.97 | 3.90 | 3.91 | -2.49% | 662,974 |
| 2026-05-07 | 4.02 | 4.06 | 3.95 | 4.01 | +1.26% | 711,291 |
| 2026-05-06 | 3.97 | 4.04 | 3.94 | 3.96 | -0.50% | 894,389 |
| 2026-05-05 | 3.93 | 3.98 | 3.90 | 3.98 | +0.25% | 593,675 |
| 2026-05-04 | 3.98 | 4.05 | 3.94 | 3.97 | -1.49% | 446,932 |
| 2026-05-01 | 4.01 | 4.03 | 3.96 | 4.03 | +1.51% | 589,925 |
| 2026-04-30 | 3.92 | 3.99 | 3.92 | 3.97 | +0.51% | 1,471,660 |
| 2026-04-29 | 4.00 | 4.02 | 3.95 | 3.95 | -0.75% | 725,773 |
| 2026-04-28 | 4.04 | 4.11 | 3.97 | 3.98 | -1.24% | 947,628 |
| 2026-04-27 | 4.04 | 4.07 | 4.00 | 4.03 | -1.23% | 265,901 |
| 2026-04-24 | 4.08 | 4.11 | 4.04 | 4.08 | -0.24% | 827,892 |
| 2026-04-23 | 4.07 | 4.19 | 4.06 | 4.09 | -0.49% | 917,723 |
| 2026-04-22 | 4.12 | 4.14 | 4.07 | 4.11 | -0.96% | 933,750 |
| 2026-04-21 | 4.13 | 4.17 | 4.11 | 4.15 | +0.48% | 858,355 |
| 2026-04-20 | 4.25 | 4.25 | 4.12 | 4.13 | +0.24% | 522,358 |
| 2026-04-17 | 4.10 | 4.19 | 4.10 | 4.12 | -0.48% | 777,460 |
| 2026-04-16 | 4.14 | 4.14 | 3.99 | 4.14 | +1.97% | 1,112,700 |
| 2026-04-15 | 4.20 | 4.31 | 4.04 | 4.06 | +0.25% | 1,990,482 |
| 2026-04-14 | 4.04 | 4.08 | 4.00 | 4.05 | +1.00% | 998,097 |
| 2026-04-13 | 4.05 | 4.05 | 3.95 | 4.01 | -0.74% | 858,361 |
| 2026-04-10 | 4.08 | 4.10 | 4.02 | 4.04 | -0.49% | 776,170 |
| 2026-04-09 | 4.05 | 4.08 | 4.00 | 4.06 | +0.00% | 1,022,358 |
| 2026-04-08 | 4.09 | 4.10 | 4.02 | 4.06 | +3.05% | 1,042,356 |
| 2026-04-07 | 4.13 | 4.23 | 3.92 | 3.94 | +0.51% | 1,285,460 |
| 2026-04-02 | 4.02 | 4.06 | 3.89 | 3.92 | -2.24% | 1,230,439 |
| 2026-04-01 | 4.02 | 4.04 | 3.95 | 4.01 | +0.75% | 729,144 |
| 2026-03-31 | 3.92 | 3.98 | 3.87 | 3.98 | +1.79% | 1,237,217 |
| 2026-03-30 | 3.80 | 3.91 | 3.79 | 3.91 | +1.30% | 1,143,415 |
| 2026-03-27 | 3.87 | 3.90 | 3.80 | 3.86 | +0.00% | 889,186 |
| 2026-03-26 | 4.00 | 4.00 | 3.85 | 3.86 | -2.28% | 878,335 |
| 2026-03-25 | 3.79 | 3.97 | 3.79 | 3.95 | +4.50% | 950,513 |
| 2026-03-24 | 3.92 | 3.92 | 3.78 | 3.78 | -1.56% | 921,382 |
| 2026-03-23 | 3.87 | 3.91 | 3.75 | 3.84 | -0.78% | 1,010,432 |
| 2026-03-20 | 3.97 | 4.02 | 3.86 | 3.87 | -2.52% | 2,317,433 |
| 2026-03-19 | 4.12 | 4.12 | 3.96 | 3.97 | -4.57% | 1,493,471 |
| 2026-03-18 | 4.18 | 4.18 | 4.11 | 4.16 | +0.24% | 786,042 |
| 2026-03-17 | 4.08 | 4.16 | 4.08 | 4.15 | +0.73% | 649,004 |
| 2026-03-16 | 4.06 | 4.17 | 4.06 | 4.12 | -1.20% | 734,440 |
| 2026-03-13 | 4.20 | 4.20 | 4.08 | 4.17 | +1.71% | 1,026,783 |
| 2026-03-12 | 4.23 | 4.23 | 4.08 | 4.10 | -3.07% | 1,371,910 |
| 2026-03-11 | 4.13 | 4.25 | 4.09 | 4.23 | +1.20% | 1,265,512 |
| 2026-03-10 | 4.25 | 4.25 | 4.13 | 4.18 | +0.48% | 832,538 |
| 2026-03-09 | 4.06 | 4.20 | 4.00 | 4.16 | -2.80% | 1,246,500 |
| 2026-03-06 | 4.19 | 4.35 | 4.19 | 4.28 | -0.93% | 1,390,365 |
| 2026-03-05 | 4.32 | 4.40 | 4.28 | 4.32 | +0.00% | 1,443,792 |
| 2026-03-04 | 4.42 | 4.52 | 4.32 | 4.32 | -4.21% | 1,837,201 |
| 2026-03-03 | 4.49 | 4.73 | 4.40 | 4.51 | +0.45% | 620,265 |
| 2026-03-02 | 4.49 | 4.55 | 4.43 | 4.49 | -1.54% | 628,608 |
| 2026-02-27 | 4.81 | 4.81 | 4.56 | 4.56 | -1.30% | 1,634,401 |
| 2026-02-26 | 4.52 | 4.64 | 4.41 | 4.62 | +4.05% | 1,173,873 |
| 2026-02-25 | 4.35 | 4.44 | 4.20 | 4.44 | +2.07% | 1,386,884 |
| 2026-02-24 | 4.42 | 4.58 | 4.25 | 4.35 | -3.55% | 2,988,622 |
| 2026-02-23 | 4.56 | 4.56 | 4.45 | 4.51 | -1.10% | 1,654,175 |
| 2026-02-20 | 4.44 | 4.57 | 4.42 | 4.56 | +0.44% | 766,962 |
| 2026-02-19 | 4.61 | 4.61 | 4.46 | 4.54 | -1.30% | 1,099,097 |
| 2026-02-18 | 4.58 | 4.63 | 4.52 | 4.60 | +3.14% | 536,175 |
| 2026-02-17 | 4.41 | 4.50 | 4.41 | 4.46 | -0.22% | 1,863,305 |
| 2026-02-16 | 4.49 | 4.50 | 4.41 | 4.47 | +0.90% | 444,740 |
| 2026-02-13 | 4.50 | 4.54 | 4.41 | 4.43 | -1.77% | 853,937 |
| 2026-02-12 | 4.70 | 4.81 | 4.48 | 4.51 | -2.80% | 896,106 |
| 2026-02-11 | 4.62 | 4.67 | 4.58 | 4.64 | +0.22% | 1,263,906 |
| 2026-02-10 | 4.75 | 4.75 | 4.61 | 4.63 | -0.43% | 763,947 |
| 2026-02-09 | 4.61 | 4.71 | 4.61 | 4.65 | +1.97% | 775,627 |
| 2026-02-06 | 4.67 | 4.72 | 4.56 | 4.56 | -3.39% | 1,870,076 |
| 2026-02-05 | 4.74 | 4.75 | 4.65 | 4.72 | +0.85% | 1,614,334 |
| 2026-02-04 | 4.72 | 4.72 | 4.61 | 4.68 | -0.85% | 2,540,060 |
| 2026-02-03 | 4.77 | 4.77 | 4.65 | 4.72 | -0.42% | 1,570,724 |
| 2026-02-02 | 4.65 | 4.74 | 4.63 | 4.74 | +0.21% | 1,683,751 |
| 2026-01-30 | 4.85 | 4.85 | 4.73 | 4.73 | -1.46% | 1,209,175 |
| 2026-01-29 | 5.00 | 5.00 | 4.77 | 4.80 | -2.24% | 906,158 |
| 2026-01-28 | 4.90 | 4.99 | 4.87 | 4.91 | +0.20% | 1,485,781 |
| 2026-01-27 | 4.98 | 4.98 | 4.88 | 4.90 | -1.21% | 956,716 |
| 2026-01-23 | 5.00 | 5.01 | 4.92 | 4.96 | -0.80% | 897,678 |
| 2026-01-22 | 4.98 | 5.01 | 4.96 | 5.00 | +0.40% | 682,757 |
| 2026-01-21 | 5.04 | 5.04 | 4.92 | 4.98 | -1.19% | 482,887 |
| 2026-01-20 | 5.08 | 5.08 | 4.98 | 5.04 | +0.20% | 518,255 |
| 2026-01-19 | 5.00 | 5.09 | 5.00 | 5.03 | -0.40% | 311,994 |
| 2026-01-16 | 4.92 | 5.08 | 4.92 | 5.05 | +1.00% | 770,563 |
| 2026-01-15 | 5.01 | 5.01 | 4.90 | 5.00 | +0.20% | 1,238,337 |
| 2026-01-14 | 5.01 | 5.15 | 4.96 | 4.99 | -2.16% | 748,977 |
| 2026-01-13 | 5.09 | 5.16 | 5.04 | 5.10 | -1.54% | 476,641 |
| 2026-01-12 | 5.23 | 5.24 | 5.14 | 5.18 | +0.00% | 340,051 |
| 2026-01-09 | 5.27 | 5.27 | 5.15 | 5.18 | +1.17% | 600,217 |
| 2026-01-08 | 5.07 | 5.13 | 5.03 | 5.12 | +1.19% | 582,470 |
| 2026-01-07 | 4.90 | 5.12 | 4.90 | 5.06 | +0.00% | 445,846 |
| 2026-01-06 | 5.26 | 5.26 | 5.05 | 5.06 | -1.75% | 310,127 |
| 2026-01-05 | 5.19 | 5.23 | 5.10 | 5.15 | -0.96% | 327,273 |
| 2026-01-02 | 5.20 | 5.21 | 5.15 | 5.20 | +0.58% | 222,925 |
| 2025-12-31 | 5.07 | 5.21 | 5.07 | 5.17 | -0.58% | 370,948 |
| 2025-12-30 | 5.18 | 5.23 | 5.16 | 5.20 | +0.58% | 315,310 |
| 2025-12-29 | 5.15 | 5.22 | 5.15 | 5.17 | -1.71% | 271,691 |
| 2025-12-24 | 5.24 | 5.28 | 5.18 | 5.26 | -0.57% | 305,985 |
| 2025-12-23 | 5.29 | 5.31 | 5.23 | 5.29 | +0.00% | 508,627 |
| 2025-12-22 | 5.34 | 5.36 | 5.25 | 5.29 | -0.94% | 923,919 |
| 2025-12-19 | 5.28 | 5.35 | 5.28 | 5.34 | +1.14% | 1,393,677 |
| 2025-12-18 | 5.13 | 5.33 | 5.12 | 5.28 | +2.13% | 1,951,671 |
| 2025-12-17 | 5.12 | 5.36 | 5.03 | 5.17 | +1.17% | 2,190,436 |
| 2025-12-16 | 5.03 | 5.11 | 5.03 | 5.11 | +1.59% | 1,662,656 |
| 2025-12-15 | 5.07 | 5.45 | 4.97 | 5.03 | -0.79% | 567,784 |
| 2025-12-12 | 5.02 | 5.19 | 5.01 | 5.07 | +2.22% | 772,806 |
| 2025-12-11 | 4.95 | 5.00 | 4.93 | 4.96 | +0.20% | 1,148,146 |
| 2025-12-10 | 4.92 | 5.05 | 4.88 | 4.95 | +1.23% | 1,131,655 |
| 2025-12-09 | 4.80 | 4.98 | 4.80 | 4.89 | +0.62% | 2,108,690 |
| 2025-12-08 | 4.80 | 4.91 | 4.78 | 4.86 | -0.21% | 1,022,273 |
| 2025-12-05 | 4.90 | 4.92 | 4.85 | 4.87 | -0.61% | 1,331,621 |
| 2025-12-04 | 5.05 | 5.07 | 4.90 | 4.90 | -3.73% | 823,182 |
| 2025-12-03 | 5.04 | 5.16 | 5.03 | 5.09 | +0.20% | 618,504 |
| 2025-12-02 | 5.08 | 5.13 | 5.05 | 5.08 | -0.59% | 676,216 |
| 2025-12-01 | 5.19 | 5.26 | 5.11 | 5.11 | -1.54% | 596,769 |
| 2025-11-28 | 5.24 | 5.26 | 5.16 | 5.19 | -0.76% | 579,021 |
| 2025-11-27 | 5.45 | 5.45 | 5.20 | 5.23 | +0.00% | 547,491 |
| 2025-11-26 | 5.33 | 5.41 | 5.23 | 5.23 | +0.38% | 3,156,680 |
| 2025-11-25 | 5.26 | 5.31 | 5.17 | 5.21 | -0.57% | 561,711 |
| 2025-11-24 | 5.19 | 5.29 | 5.19 | 5.24 | +2.34% | 1,187,375 |
| 2025-11-21 | 5.09 | 5.30 | 5.08 | 5.12 | -0.58% | 414,168 |
| 2025-11-20 | 5.03 | 5.21 | 5.02 | 5.15 | +0.98% | 765,963 |
| 2025-11-19 | 5.12 | 5.18 | 5.08 | 5.10 | -0.39% | 859,929 |
| 2025-11-18 | 5.27 | 5.27 | 5.10 | 5.12 | -3.21% | 587,681 |
| 2025-11-17 | 5.30 | 5.34 | 5.17 | 5.29 | +0.19% | 1,165,070 |
| 2025-11-14 | 5.30 | 5.40 | 5.26 | 5.28 | -2.04% | 932,620 |
| 2025-11-13 | 5.55 | 5.63 | 5.39 | 5.39 | -3.06% | 708,538 |
| 2025-11-12 | 5.53 | 5.59 | 5.47 | 5.56 | +0.54% | 1,251,179 |
| 2025-11-11 | 5.55 | 5.57 | 5.44 | 5.53 | +0.18% | 549,873 |
| 2025-11-10 | 5.60 | 5.63 | 5.51 | 5.52 | -1.43% | 577,166 |
| 2025-11-07 | 5.61 | 5.66 | 5.58 | 5.60 | +0.00% | 298,564 |
| 2025-11-06 | 5.60 | 5.65 | 5.57 | 5.60 | +0.36% | 486,854 |
| 2025-11-05 | 5.57 | 5.65 | 5.56 | 5.58 | +0.36% | 464,524 |
| 2025-11-04 | 5.63 | 5.66 | 5.55 | 5.56 | -1.07% | 316,316 |
| 2025-11-03 | 5.62 | 5.66 | 5.57 | 5.62 | +0.00% | 388,544 |
| 2025-10-31 | 5.59 | 5.67 | 5.59 | 5.62 | +0.72% | 698,163 |
| 2025-10-30 | 5.70 | 5.72 | 5.52 | 5.58 | -2.96% | 749,380 |
| 2025-10-29 | 5.83 | 5.88 | 5.75 | 5.75 | -1.37% | 597,839 |
| 2025-10-28 | 5.81 | 5.87 | 5.80 | 5.83 | +0.52% | 329,878 |
| 2025-10-27 | 5.87 | 5.87 | 5.67 | 5.80 | -0.85% | 513,184 |
| 2025-10-24 | 5.86 | 5.87 | 5.80 | 5.85 | +0.34% | 486,917 |
| 2025-10-23 | 5.55 | 5.84 | 5.55 | 5.83 | +2.82% | 966,792 |
| 2025-10-22 | 5.67 | 5.72 | 5.61 | 5.67 | +0.00% | 875,508 |
| 2025-10-21 | 5.62 | 5.69 | 5.58 | 5.67 | +0.89% | 751,110 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：9月（+14.12%）。最弱月份：3月（-8.63%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Ingenia Communities Group（INA.AU）最新收盘价是多少？
2026-10-16 收于 3.96，来自Closelook数据湖的每日价格记录。
INA.AU 的52周最高价和最低价是多少？
过去52周最高 5.88、最低 3.49（截至 2026-10-16）。
Ingenia Communities Group 历史上最强和最弱的月份是哪个？
历史上，INA.AU 最强的日历月份是9月（平均 +14.12%），最弱的是3月（平均 -8.63%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的453根日线计算。