HANetf ICAV - INQQ India Internet UCITS ETF (LON:INQQ)
London · Delayed Price · Currency is GBP · Price in USD 8.92
+0.06 (0.62%)
Sep 22, 2026, 5:15 PM GMT
LON:INQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.92 | 8.88 | 8.88 | 8.92 | 8.92 | 0.62% | 12 |
| Sep 21, 2026 | 8.87 | 8.80 | 8.80 | 8.86 | 8.86 | 1.28% | 13 |
| Sep 18, 2026 | 8.74 | 8.79 | 8.76 | 8.75 | 8.75 | 0.43% | 7 |
| Sep 17, 2026 | 8.73 | 8.74 | 8.65 | 8.71 | 8.71 | 1.01% | 12 |
| Sep 16, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.72% | 2 |
| Sep 15, 2026 | 8.75 | 8.75 | 8.75 | 8.69 | 8.69 | -1.49% | 3 |
| Sep 14, 2026 | 8.90 | 8.90 | 8.83 | 8.82 | 8.82 | -0.01% | 1 |
| Sep 11, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1.01% | 1 |
| Sep 10, 2026 | 8.84 | 8.85 | 8.80 | 8.73 | 8.73 | -1.49% | 7 |
| Sep 9, 2026 | 8.91 | 8.91 | 8.91 | 8.86 | 8.86 | -0.61% | 4 |
| Sep 8, 2026 | 8.99 | 8.99 | 8.96 | 8.92 | 8.92 | -0.18% | 2 |
| Sep 7, 2026 | 9.00 | 9.01 | 9.00 | 8.93 | 8.93 | -0.97% | 70 |
| Sep 4, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.88% | 89 |
| Sep 3, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.60% | - |
| Sep 2, 2026 | 8.87 | 8.87 | 8.87 | 8.89 | 8.89 | -0.17% | 5 |
| Sep 1, 2026 | 8.91 | 9.12 | 8.87 | 8.90 | 8.90 | 0.26% | 69 |
| Aug 28, 2026 | 8.87 | 8.87 | 8.87 | 8.88 | 8.88 | -0.67% | 39 |
| Aug 27, 2026 | 8.98 | 8.98 | 8.98 | 8.94 | 8.94 | -0.91% | 10 |
| Aug 26, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.44% | - |
| Aug 25, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 2.03% | - |
| Aug 24, 2026 | 8.97 | 8.96 | 8.94 | 8.88 | 8.88 | -0.76% | 5 |
| Aug 21, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.21% | 6 |
| Aug 20, 2026 | 8.95 | 8.91 | 8.91 | 8.93 | 8.93 | 1.38% | 3 |
| Aug 19, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1.12% | - |
| Aug 18, 2026 | 8.74 | 8.74 | 8.74 | 8.71 | 8.71 | -0.92% | 22 |
| Aug 17, 2026 | 8.76 | 8.84 | 8.76 | 8.79 | 8.79 | -0.01% | 4 |
| Aug 14, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.49% | 8 |
| Aug 13, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.67% | 6 |
| Aug 12, 2026 | 8.75 | 8.83 | 8.75 | 8.78 | 8.78 | -0.63% | 8 |
| Aug 11, 2026 | 8.74 | 8.83 | 8.74 | 8.83 | 8.83 | 1.26% | 9 |
| Aug 10, 2026 | 8.86 | 8.86 | 8.86 | 8.73 | 8.72 | 0.43% | 2 |
| Aug 7, 2026 | 8.66 | 8.66 | 8.66 | 8.69 | 8.69 | -0.33% | 4 |
| Aug 6, 2026 | 8.71 | 8.80 | 8.71 | 8.72 | 8.72 | -0.56% | 362 |
| Aug 5, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.88% | 1 |
| Aug 4, 2026 | 8.79 | 8.79 | 8.79 | 8.84 | 8.84 | 1.80% | 5,780 |
| Aug 3, 2026 | 8.72 | 8.73 | 8.67 | 8.69 | 8.69 | 2.30% | 129 |
| Jul 31, 2026 | 8.43 | 8.67 | 8.43 | 8.49 | 8.49 | 0.11% | 3,157 |
| Jul 30, 2026 | 8.31 | 8.39 | 8.31 | 8.48 | 8.48 | 0.99% | 2 |
| Jul 29, 2026 | 8.41 | 8.47 | 8.41 | 8.40 | 8.40 | -0.54% | 3 |
| Jul 28, 2026 | 8.35 | 8.41 | 8.31 | 8.45 | 8.44 | 2.74% | 509 |
| Jul 27, 2026 | 8.19 | 8.27 | 8.19 | 8.22 | 8.22 | 1.46% | 20 |
| Jul 24, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 1.00% | 4 |
| Jul 23, 2026 | 8.12 | 8.24 | 8.12 | 8.02 | 8.02 | -2.69% | 342 |
| Jul 22, 2026 | 8.28 | 8.29 | 8.28 | 8.24 | 8.24 | -0.63% | 8 |
| Jul 21, 2026 | 8.34 | 8.34 | 8.30 | 8.30 | 8.30 | -0.19% | 1 |
| Jul 20, 2026 | 8.34 | 8.39 | 8.19 | 8.31 | 8.31 | -0.22% | 12 |
| Jul 17, 2026 | 8.27 | 8.33 | 8.25 | 8.33 | 8.33 | -0.57% | 1,418 |
| Jul 16, 2026 | 8.38 | 8.46 | 8.38 | 8.38 | 8.38 | -0.13% | 3 |
| Jul 15, 2026 | 8.39 | 8.47 | 8.39 | 8.39 | 8.39 | 0.27% | 51 |
| Jul 14, 2026 | 8.37 | 8.37 | 8.26 | 8.37 | 8.36 | -0.42% | 4 |