Indexa Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 23, 2026	13.30	13.30	13.30	13.20	13.20	-	240
Jan 22, 2026	13.30	13.30	13.20	13.20	13.20	1.54%	635
Jan 21, 2026	13.00	13.30	13.00	13.00	13.00	-	152
Jan 20, 2026	13.10	13.10	13.10	13.00	13.00	-	365
Jan 19, 2026	13.00	13.20	13.00	13.00	13.00	-2.99%	1,926
Jan 16, 2026	13.30	13.30	13.30	13.40	13.40	-	80
Jan 15, 2026	13.30	13.30	13.30	13.40	13.40	-	80
Jan 14, 2026	13.20	13.40	13.20	13.40	13.40	1.52%	857
Jan 13, 2026	13.30	13.50	13.20	13.20	13.20	-1.49%	1,287
Jan 12, 2026	13.60	13.60	13.40	13.40	13.40	-0.74%	696
Jan 9, 2026	13.40	13.50	13.40	13.50	13.50	-	165
Jan 8, 2026	13.40	13.40	13.40	13.50	13.50	-	80
Jan 7, 2026	14.40	14.40	13.00	13.50	13.50	-6.25%	5,906
Jan 6, 2026	13.80	14.50	13.80	14.40	14.40	3.60%	5,592
Jan 5, 2026	13.90	13.90	13.70	13.90	13.90	0.72%	771
Jan 2, 2026	13.60	13.80	13.60	13.80	13.80	0.73%	852
Dec 31, 2025	13.40	13.80	13.40	13.70	13.70	1.48%	530
Dec 30, 2025	13.40	13.60	13.40	13.50	13.50	2.27%	642
Dec 29, 2025	13.10	13.40	13.10	13.20	13.20	-	280
Dec 24, 2025	13.10	13.10	13.10	13.20	13.20	-	87
Dec 23, 2025	13.20	13.20	13.10	13.20	13.20	-	1,160
Dec 22, 2025	13.20	13.20	13.00	13.20	13.20	-	358
Dec 19, 2025	13.20	13.20	13.20	13.20	13.20	1.54%	872
Dec 18, 2025	13.00	13.00	13.00	13.00	13.00	0.78%	606
Dec 17, 2025	12.80	12.90	12.80	12.90	12.90	3.20%	979
Dec 16, 2025	12.50	12.50	12.50	12.50	12.50	0.81%	264
Dec 15, 2025	12.40	12.40	12.40	12.40	12.40	-	659
Dec 12, 2025	12.40	12.40	12.40	12.40	12.40	-	84
Dec 11, 2025	12.40	12.40	12.20	12.40	12.40	1.64%	222
Dec 10, 2025	12.20	12.20	12.20	12.20	12.20	-	86
Dec 9, 2025	12.00	12.20	12.00	12.20	12.20	-	709
Dec 8, 2025	12.30	12.30	12.30	12.20	12.20	-	26
Dec 5, 2025	12.00	12.20	12.00	12.20	12.20	2.52%	2,177
Dec 4, 2025	11.90	11.90	11.90	11.90	11.90	2.59%	510
Dec 3, 2025	11.80	11.80	11.80	11.60	11.60	-	18
Dec 2, 2025	11.60	11.70	11.60	11.60	11.60	1.75%	592
Dec 1, 2025	11.40	11.40	11.40	11.40	11.40	1.79%	1,096
Nov 28, 2025	11.00	11.20	11.00	11.20	11.20	3.70%	1,161
Nov 27, 2025	10.80	10.90	10.80	10.80	10.80	-	44
Nov 26, 2025	10.80	10.80	10.80	10.80	10.80	-0.92%	1,240
Nov 25, 2025	10.90	10.90	10.90	10.90	10.90	-0.91%	1,017