Indexa Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	12.70	12.80	12.70	12.80	12.80	-	1,178
Apr 2, 2026	12.70	12.80	12.70	12.80	12.80	0.79%	991
Apr 1, 2026	12.70	12.80	12.70	12.70	12.70	-0.78%	860
Mar 31, 2026	12.80	12.80	12.70	12.80	12.80	-	567
Mar 30, 2026	12.70	12.80	12.70	12.80	12.80	-	456
Mar 27, 2026	12.60	12.90	12.60	12.80	12.80	1.59%	16,822
Mar 26, 2026	11.90	12.60	11.90	12.60	12.60	7.69%	5,662
Mar 25, 2026	11.90	11.90	11.90	11.70	11.70	-	3
Mar 24, 2026	11.70	11.70	11.70	11.70	11.70	-	45
Mar 23, 2026	11.70	11.70	11.70	11.70	11.70	-	455
Mar 20, 2026	11.70	11.90	11.70	11.70	11.70	-	333
Mar 19, 2026	11.90	11.90	11.70	11.70	11.70	-1.68%	730,050
Mar 18, 2026	11.90	11.90	11.90	11.90	11.90	-	242
Mar 17, 2026	11.90	11.90	11.90	11.90	11.90	-	120
Mar 16, 2026	11.90	11.90	11.90	11.90	11.90	-	130
Mar 13, 2026	11.90	11.90	11.90	11.90	11.90	-	-
Mar 12, 2026	11.90	11.90	11.90	11.90	11.90	-	100
Mar 11, 2026	12.00	12.00	12.00	11.90	11.90	-	445
Mar 10, 2026	11.90	11.90	11.90	11.90	11.90	-	166
Mar 9, 2026	11.90	11.90	11.90	11.90	11.90	-	145
Mar 6, 2026	11.90	11.90	11.90	11.90	11.90	-	-
Mar 5, 2026	12.00	12.00	12.00	11.90	11.90	-	420
Mar 4, 2026	12.00	12.00	11.80	11.90	11.90	-	220
Mar 3, 2026	12.10	12.10	11.90	11.90	11.90	-2.46%	1,341
Mar 2, 2026	12.00	12.20	12.00	12.20	12.20	-0.81%	1,020
Feb 27, 2026	12.30	12.30	12.30	12.30	12.30	-	102
Feb 26, 2026	12.20	12.20	12.20	12.30	12.30	-	107
Feb 25, 2026	12.30	12.30	12.20	12.30	12.30	-	393
Feb 24, 2026	12.20	12.30	12.20	12.30	12.30	1.65%	936
Feb 23, 2026	12.20	12.20	12.10	12.10	12.10	-	122
Feb 20, 2026	12.10	12.10	12.10	12.10	12.10	-	484
Feb 19, 2026	12.30	12.30	12.10	12.10	12.10	-1.63%	665
Feb 18, 2026	12.40	12.40	12.30	12.30	12.30	-	540
Feb 17, 2026	12.50	12.50	12.30	12.30	12.30	-2.38%	1,883
Feb 16, 2026	12.70	12.70	12.60	12.60	12.60	-3.82%	575
Feb 13, 2026	13.00	13.00	13.00	13.10	13.10	-	40
Feb 12, 2026	13.10	13.10	13.10	13.10	13.10	-	-
Feb 11, 2026	13.10	13.10	12.70	13.10	13.10	-	1,161
Feb 10, 2026	13.10	13.10	13.10	13.10	13.10	-	-
Feb 9, 2026	13.10	13.10	13.10	13.10	13.10	-	-
Feb 6, 2026	13.10	13.10	13.10	13.10	13.10	-	-
Feb 5, 2026	13.10	13.10	13.10	13.10	13.10	-	-
Feb 4, 2026	12.80	13.10	12.80	13.10	13.10	-	210
Feb 3, 2026	13.10	13.20	12.90	13.10	13.10	1.55%	589
Feb 2, 2026	13.20	13.20	12.80	12.90	12.90	-1.53%	759
Jan 30, 2026	13.00	13.20	12.90	13.10	13.10	-	267
Jan 29, 2026	13.00	13.20	13.00	13.10	13.10	-	160
Jan 28, 2026	13.10	13.10	13.10	13.10	13.10	-	-
Jan 27, 2026	13.20	13.20	13.20	13.10	13.10	-	100
Jan 26, 2026	13.20	13.20	13.00	13.10	13.10	-0.76%	705