ASX · IPG · stock
IPD Group Limited (IPG) stock price history
Every ASX trading session of IPD Group Limited from Dec 28, 2021 to Sep 28, 2026: 1,201 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.
IPG adjusted close, 2021 to 2026
- A$6.26
- All time high, 2026
- A$6.42
- 52 week high, A$3.14 low
- 1,201
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
IPG key facts
- IPD Group Limited (IPG) closed at A$5.97 on Sep 28, 2026 on ASX.
- IPG's all time high close is A$6.26, set on May 15, 2026; its all time low close is A$0.9618 on Dec 28, 2021.
- IPG's 52 week range is A$3.14 to A$6.42.
- IPG returned +55.0% over the year to Sep 28, 2026.
- Since Dec 28, 2021 IPG returned +521%, +46.9% a year compounded.
- IPG's deepest drawdown was -45.3% from Feb 21, 2024 to Jun 23, 2025.
- DataCedar holds 1,201 daily sessions of IPG history from Dec 28, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IPG price chart, 2021 to 2026
IPG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.3% |
| 3 months | +5.1% |
| 6 months | +43.5% |
| Year to date | +39.9% |
| 1 year | +55.0% |
| 3 years | +37.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 28, 2021 | +520.7% |
| Compound annual growth, 4.7 years | +46.9% |
IPG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$6.26 on May 15, 2026
- All time low close
- A$0.9618 on Dec 28, 2021
- 52 week high
- A$6.42 on Jun 18, 2026
- 52 week low
- A$3.14 on Nov 18, 2025
- Deepest drawdown
- -45.3% from Feb 21, 2024 to Jun 23, 2025, recovered Feb 26, 2026
- Best single session
- +15.4% on Feb 6, 2022
- Worst single session
- -12.3% on May 21, 2026
- Volatility, 1 year annualised
- 43.1%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2021
- 6.2×
- Best calendar year
- 2022, +174%
- Worst calendar year
- 2024, -18%
IPG 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. 2021 starts on Dec 28, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$4.25 | A$6.42 | A$3.68 | A$5.97 | +39.9% | 50.6M | 188 |
| 2025 | A$3.64 | A$4.32 | A$2.63 | A$4.27 | +17.5% | 41.8M | 253 |
| 2024 | A$4.37 | A$4.97 | A$3.33 | A$3.63 | -17.9% | 60.7M | 254 |
| 2023 | A$2.67 | A$4.66 | A$2.22 | A$4.42 | +67.4% | 34.3M | 252 |
| 2022 | A$0.9662 | A$2.93 | A$0.9531 | A$2.64 | +173.5% | 15.2M | 251 |
| 2021 | A$1.04 | A$1.04 | A$0.9443 | A$0.9662 | n/a | 312.4K | 3 |
IPG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$5.97 | +13.4% |
| August 2026 | A$5.26 | +10.6% |
| July 2026 | A$4.76 | -15.0% |
| June 2026 | A$5.60 | -4.5% |
| May 2026 | A$5.87 | +5.9% |
| April 2026 | A$5.54 | +23.2% |
| March 2026 | A$4.50 | -11.2% |
| February 2026 | A$5.06 | +18.4% |
| January 2026 | A$4.28 | +0.2% |
| December 2025 | A$4.27 | +13.1% |
| November 2025 | A$3.77 | +5.7% |
| October 2025 | A$3.57 | -7.1% |
About the IPG data
Daily bars. 1,201 sessions from Dec 28, 2021 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 Dec 28, 2021, 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/IPG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
IPG share price history
