Hanetf ICAV - Kotak Indo-Pacific Defence UCITS ETF (LON:QUAD)
London · Delayed Price · Currency is GBP · Price in USD 8.15
+0.05 (0.61%)
Last updated: Sep 22, 2026, 4:29 PM GMT
LON:QUAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.18 | 8.18 | 8.18 | 8.15 | 8.15 | 0.61% | 10 |
| Sep 21, 2026 | 8.10 | 8.25 | 8.11 | 8.10 | 8.10 | 0.49% | 12 |
| Sep 18, 2026 | 8.27 | 8.27 | 8.06 | 8.06 | 8.06 | 0.04% | 123 |
| Sep 17, 2026 | 7.93 | 8.06 | 7.99 | 8.06 | 8.06 | 3.43% | 2,003 |
| Sep 16, 2026 | 7.87 | 7.81 | 7.81 | 7.79 | 7.79 | 0.19% | 1,004 |
| Sep 15, 2026 | 7.87 | 7.87 | 7.87 | 7.77 | 7.77 | -3.95% | 4 |
| Sep 14, 2026 | 8.12 | 8.12 | 8.12 | 8.09 | 8.09 | -0.64% | - |
| Sep 11, 2026 | 8.18 | 8.18 | 8.17 | 8.15 | 8.15 | 1.86% | 2 |
| Sep 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.94% | - |
| Sep 9, 2026 | 8.40 | 8.19 | 8.19 | 8.16 | 8.15 | -0.63% | 63 |
| Sep 8, 2026 | 8.08 | 8.24 | 8.24 | 8.21 | 8.21 | 1.03% | 1,209 |
| Sep 7, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.51% | - |
| Sep 4, 2026 | 8.17 | 8.23 | 8.08 | 8.17 | 8.16 | 0.85% | 1,261 |
| Sep 3, 2026 | 8.10 | 8.11 | 8.04 | 8.10 | 8.10 | 1.56% | 127 |
| Sep 2, 2026 | 7.94 | 7.94 | 7.94 | 7.97 | 7.97 | -0.14% | 3,105 |
| Sep 1, 2026 | 8.18 | 8.18 | 7.95 | 7.98 | 7.98 | -4.14% | 25,911 |
| Aug 28, 2026 | 8.30 | 8.33 | 8.30 | 8.33 | 8.33 | -0.10% | 20 |
| Aug 27, 2026 | 8.48 | 8.48 | 8.37 | 8.34 | 8.34 | 1.21% | 7,267 |
| Aug 26, 2026 | 8.23 | 8.23 | 8.23 | 8.24 | 8.24 | -0.22% | 1,304 |
| Aug 25, 2026 | 8.24 | 8.27 | 8.24 | 8.26 | 8.26 | 2.15% | 9 |
| Aug 24, 2026 | 8.18 | 8.23 | 8.18 | 8.08 | 8.08 | -0.07% | 220 |
| Aug 21, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -2.29% | - |
| Aug 20, 2026 | 8.35 | 8.35 | 8.28 | 8.28 | 8.28 | -1.29% | 141 |
| Aug 19, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.77% | 1 |
| Aug 18, 2026 | 8.53 | 8.53 | 8.53 | 8.32 | 8.32 | -2.56% | 3 |
| Aug 17, 2026 | 8.50 | 8.51 | 8.50 | 8.54 | 8.54 | 1.46% | 3,622 |
| Aug 14, 2026 | 8.50 | 8.50 | 8.50 | 8.42 | 8.42 | -0.41% | 30 |
| Aug 13, 2026 | 8.22 | 8.45 | 8.22 | 8.45 | 8.45 | 1.67% | 1,048 |
| Aug 12, 2026 | 8.31 | 8.31 | 8.17 | 8.31 | 8.31 | 2.21% | 33 |
| Aug 11, 2026 | 8.11 | 8.16 | 8.11 | 8.13 | 8.13 | -1.66% | 1,616 |
| Aug 10, 2026 | 8.30 | 8.30 | 8.30 | 8.27 | 8.27 | 0.76% | 1,909 |
| Aug 7, 2026 | 8.23 | 8.24 | 8.23 | 8.21 | 8.21 | 1.61% | 5 |
| Aug 6, 2026 | 8.14 | 8.06 | 8.02 | 8.08 | 8.08 | 0.67% | 2,850 |
| Aug 5, 2026 | 8.00 | 8.15 | 7.97 | 8.02 | 8.02 | 1.06% | 14,343 |
| Aug 4, 2026 | 7.95 | 7.99 | 7.91 | 7.94 | 7.94 | 5.40% | 7,386 |
| Aug 3, 2026 | 7.52 | 7.55 | 7.43 | 7.53 | 7.53 | 2.39% | 2,924 |
| Jul 31, 2026 | 7.52 | 7.61 | 7.48 | 7.36 | 7.36 | -0.21% | 1,814 |
| Jul 30, 2026 | 7.10 | 7.40 | 7.10 | 7.37 | 7.37 | 3.45% | 264 |
| Jul 29, 2026 | 7.25 | 7.25 | 7.15 | 7.13 | 7.13 | -3.90% | 4,944 |
| Jul 28, 2026 | 7.36 | 7.42 | 7.42 | 7.42 | 7.42 | -0.18% | 80 |
| Jul 27, 2026 | 7.62 | 7.65 | 7.37 | 7.43 | 7.43 | -5.26% | 28,634 |
| Jul 24, 2026 | 7.87 | 7.93 | 7.84 | 7.84 | 7.84 | 1.75% | 4,086 |
| Jul 23, 2026 | 7.84 | 7.84 | 7.71 | 7.71 | 7.71 | 0.75% | 651 |
| Jul 22, 2026 | 7.71 | 7.71 | 7.62 | 7.65 | 7.65 | -0.47% | 944 |
| Jul 21, 2026 | 7.60 | 7.62 | 7.60 | 7.68 | 7.68 | 1.05% | 3,635 |
| Jul 20, 2026 | 7.58 | 7.59 | 7.58 | 7.61 | 7.60 | -0.72% | 161 |
| Jul 17, 2026 | 7.64 | 7.64 | 7.50 | 7.66 | 7.66 | -0.76% | 4 |
| Jul 16, 2026 | 7.84 | 7.84 | 7.65 | 7.72 | 7.72 | -0.51% | 2,675 |
| Jul 15, 2026 | 7.78 | 7.78 | 7.78 | 7.76 | 7.76 | 0.52% | 1 |
| Jul 14, 2026 | 7.61 | 7.61 | 7.61 | 7.72 | 7.72 | -1.70% | 1 |