IPAS Indexo AS (RSE:IDX1R)
9.86
-0.10 (-1.00%)
At close: Aug 25, 2025
IPAS Indexo AS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 25, 2025 | 10.00 | 10.00 | 9.72 | 9.86 | 9.86 | -1.00% | 965 |
Aug 22, 2025 | 10.10 | 10.10 | 9.96 | 9.96 | 9.96 | -1.39% | 719 |
Aug 21, 2025 | 10.15 | 10.15 | 10.10 | 10.10 | 10.10 | -0.49% | 182 |
Aug 20, 2025 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | 2.11% | 618 |
Aug 19, 2025 | 10.15 | 10.15 | 9.92 | 9.94 | 9.94 | -2.07% | 405 |
Aug 18, 2025 | 10.15 | 10.20 | 9.70 | 10.15 | 10.15 | 10.33% | 301 |
Aug 15, 2025 | 10.20 | 10.20 | 9.20 | 9.20 | 9.20 | -9.80% | 2,743 |
Aug 14, 2025 | 10.20 | 10.20 | 10.15 | 10.20 | 10.20 | 0.49% | 793 |
Aug 13, 2025 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | -0.49% | 737 |
Aug 12, 2025 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | - | 834 |
Aug 11, 2025 | 10.25 | 10.25 | 10.15 | 10.20 | 10.20 | - | 490 |
Aug 8, 2025 | 10.25 | 10.25 | 10.15 | 10.20 | 10.20 | -0.49% | 835 |
Aug 7, 2025 | 10.30 | 10.40 | 10.20 | 10.25 | 10.25 | -0.49% | 2,279 |
Aug 6, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 1.98% | 1,638 |
Aug 5, 2025 | 10.15 | 10.20 | 10.10 | 10.10 | 10.10 | -0.49% | 1,109 |
Aug 4, 2025 | 10.10 | 10.20 | 10.10 | 10.15 | 10.15 | - | 971 |
Aug 1, 2025 | 10.20 | 10.20 | 10.10 | 10.15 | 10.15 | -0.49% | 519 |
Jul 31, 2025 | 9.90 | 10.50 | 9.70 | 10.20 | 10.20 | 2.82% | 4,582 |
Jul 30, 2025 | 9.92 | 9.92 | 9.54 | 9.92 | 9.92 | 1.22% | 122 |
Jul 29, 2025 | 9.98 | 9.98 | 9.52 | 9.80 | 9.80 | -2.00% | 960 |
Jul 28, 2025 | 9.00 | 10.10 | 9.00 | 10.00 | 10.00 | 11.11% | 1,950 |
Jul 25, 2025 | 8.96 | 9.00 | 8.86 | 9.00 | 9.00 | 0.45% | 662 |
Jul 24, 2025 | 8.86 | 8.98 | 8.86 | 8.96 | 8.96 | 1.13% | 247 |
Jul 23, 2025 | 8.80 | 8.86 | 8.70 | 8.86 | 8.86 | 0.68% | 360 |
Jul 22, 2025 | 8.80 | 8.84 | 8.78 | 8.80 | 8.80 | - | 243 |
Jul 21, 2025 | 8.74 | 8.86 | 8.70 | 8.80 | 8.80 | -1.57% | 283 |
Jul 18, 2025 | 8.82 | 8.96 | 8.80 | 8.94 | 8.94 | 0.90% | 366 |
Jul 17, 2025 | 8.88 | 8.90 | 8.82 | 8.86 | 8.86 | - | 281 |
Jul 16, 2025 | 8.96 | 9.00 | 8.76 | 8.86 | 8.86 | -1.12% | 490 |
Jul 15, 2025 | 8.96 | 8.96 | 8.92 | 8.96 | 8.96 | - | 82 |
Jul 14, 2025 | 9.00 | 9.00 | 8.94 | 8.96 | 8.96 | -0.44% | 357 |
Jul 11, 2025 | 9.00 | 9.00 | 8.98 | 9.00 | 9.00 | - | 163 |
Jul 10, 2025 | 9.04 | 9.10 | 8.98 | 9.00 | 9.00 | -0.44% | 373 |
Jul 9, 2025 | 9.00 | 9.10 | 9.00 | 9.04 | 9.04 | - | 547 |
Jul 8, 2025 | 9.04 | 9.04 | 8.96 | 9.04 | 9.04 | 0.44% | 290 |
Jul 7, 2025 | 9.06 | 9.08 | 8.98 | 9.00 | 9.00 | -0.88% | 483 |
Jul 4, 2025 | 9.10 | 9.12 | 8.98 | 9.08 | 9.08 | -0.22% | 418 |
Jul 3, 2025 | 8.96 | 9.10 | 8.96 | 9.10 | 9.10 | 1.11% | 221 |
Jul 2, 2025 | 9.10 | 9.10 | 8.96 | 9.00 | 9.00 | -1.10% | 310 |
Jul 1, 2025 | 9.00 | 9.10 | 8.84 | 9.10 | 9.10 | 2.25% | 325 |
Jun 30, 2025 | 8.98 | 9.06 | 8.82 | 8.90 | 8.90 | -2.20% | 363 |
Jun 27, 2025 | 9.04 | 9.10 | 9.00 | 9.10 | 9.10 | -0.44% | 295 |
Jun 26, 2025 | 9.10 | 9.16 | 9.04 | 9.14 | 9.14 | 1.33% | 930 |
Jun 25, 2025 | 8.50 | 9.02 | 8.46 | 9.02 | 9.02 | 6.12% | 3,278 |
Jun 20, 2025 | 8.46 | 8.50 | 8.44 | 8.50 | 8.50 | 0.47% | 1,130 |
Jun 19, 2025 | 8.76 | 8.76 | 8.40 | 8.46 | 8.46 | -3.42% | 1,087 |
Jun 18, 2025 | 9.12 | 9.12 | 8.74 | 8.76 | 8.76 | -3.95% | 1,780 |
Jun 17, 2025 | 9.26 | 9.26 | 9.12 | 9.12 | 9.12 | -1.51% | 397 |
Jun 16, 2025 | 9.38 | 9.38 | 9.26 | 9.26 | 9.26 | -1.28% | 400 |
Jun 13, 2025 | 9.36 | 9.40 | 9.30 | 9.38 | 9.38 | -0.21% | 352 |