ASX · INA · stock
Ingenia Communities Group (INA) stock price history
Every ASX trading session of Ingenia Communities Group from Jun 13, 2012 to Sep 28, 2026: 3,621 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INA adjusted close, 2012 to 2026
- A$6.04
- All time high, 2021
- A$5.74
- 52 week high, A$3.49 low
- 3,621
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
INA key facts
- Ingenia Communities Group (INA) closed at A$4.76 on Sep 28, 2026 on ASX.
- INA's all time high close is A$6.04, set on Sep 17, 2021; its all time low close is A$0.6746 on Jun 19, 2012.
- INA's 52 week range is A$3.49 to A$5.74.
- INA returned -11.0% over the year to Sep 28, 2026 and -18.7% over five years.
- Over ten years INA returned +125%, +8.4% a year compounded.
- INA's deepest drawdown was -47.6% from Sep 17, 2021 to Mar 19, 2023.
- DataCedar holds 3,621 daily sessions of INA history from Jun 13, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INA price chart, 2012 to 2026
INA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +29.0% |
| 3 months | +10.0% |
| 6 months | +24.9% |
| Year to date | -5.8% |
| 1 year | -11.0% |
| 3 years | +21.7% |
| 5 years | -18.7% |
| 10 years | +124.7% |
| Since Jun 13, 2012 | +568.4% |
| Compound annual growth, 14.3 years | +14.2% |
INA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$6.04 on Sep 17, 2021
- All time low close
- A$0.6746 on Jun 19, 2012
- 52 week high
- A$5.74 on Oct 28, 2025
- 52 week low
- A$3.49 on Sep 2, 2026
- Deepest drawdown
- -47.6% from Sep 17, 2021 to Mar 19, 2023, not yet recovered
- Best single session
- +15.0% on Jan 13, 2025
- Worst single session
- -14.0% on Mar 15, 2020
- Volatility, 1 year annualised
- 31.1%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2012
- 6.7×
- Best calendar year
- 2013, +101%
- Worst calendar year
- 2022, -26%
INA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jun 13, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$5.08 | A$5.15 | A$3.49 | A$4.76 | -5.8% | 240.2M | 188 |
| 2025 | A$4.39 | A$6.05 | A$4.32 | A$5.05 | +14.8% | 246.6M | 253 |
| 2024 | A$4.18 | A$5.21 | A$3.98 | A$4.40 | +5.2% | 207.8M | 254 |
| 2023 | A$4.15 | A$4.48 | A$3.10 | A$4.18 | +2.3% | 304M | 252 |
| 2022 | A$5.70 | A$5.71 | A$3.06 | A$4.09 | -26.4% | 285.2M | 251 |
| 2021 | A$4.40 | A$6.25 | A$4.05 | A$5.56 | +30.3% | 243.8M | 254 |
| 2020 | A$4.23 | A$4.53 | A$2.29 | A$4.27 | +1.2% | 387.1M | 255 |
| 2019 | A$2.45 | A$4.24 | A$2.34 | A$4.21 | +71.3% | 146.5M | 253 |
| 2018 | A$2.17 | A$2.59 | A$2.05 | A$2.46 | +12.8% | 67.2M | 253 |
| 2017 | A$2.04 | A$2.25 | A$1.83 | A$2.18 | +7.1% | 53.9M | 252 |
| 2016 | A$2.17 | A$2.33 | A$1.87 | A$2.04 | -6.4% | 68.7M | 253 |
| 2015 | A$1.85 | A$2.22 | A$1.62 | A$2.17 | +16.1% | 50.2M | 255 |
| 2014 | A$2.13 | A$2.24 | A$1.74 | A$1.87 | -12.9% | 57M | 253 |
| 2013 | A$1.05 | A$2.21 | A$1.03 | A$2.15 | +100.8% | 88.9M | 253 |
| 2012 | A$0.7121 | A$1.13 | A$0.6746 | A$1.07 | n/a | 24.4M | 142 |
INA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$4.76 | +30.1% |
| August 2026 | A$3.66 | -15.2% |
| July 2026 | A$4.32 | -1.1% |
| June 2026 | A$4.36 | +15.7% |
| May 2026 | A$3.77 | -3.8% |
| April 2026 | A$3.92 | -1.0% |
| March 2026 | A$3.96 | -12.1% |
| February 2026 | A$4.50 | -2.6% |
| January 2026 | A$4.62 | -8.5% |
| December 2025 | A$5.05 | +1.2% |
| November 2025 | A$4.99 | -9.1% |
| October 2025 | A$5.49 | +3.3% |
About the INA data
Daily bars. 3,621 sessions from Jun 13, 2012 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 13, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
INA share price history
