InvestAcc Group Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	167.50	169.40	167.10	167.50	167.50	2,738
2026-04-28	167.50	167.50	167.10	167.50	167.50	363
2026-04-27	167.50	167.50	167.50	167.50	167.50	0
2026-04-24	167.50	169.50	167.50	167.50	167.50	85
2026-04-23	167.50	169.50	167.10	167.50	167.50	243
2026-04-22	167.50	169.50	167.10	167.50	167.50	1,819
2026-04-21	167.50	169.50	167.50	167.50	167.50	3,225
2026-04-20	167.50	169.50	167.10	167.50	167.50	5,825
2026-04-17	167.50	169.50	167.10	167.50	167.50	7,465
2026-04-16	167.50	169.50	167.50	167.50	167.50	878
2026-04-15	167.50	169.50	167.00	167.50	167.50	9,161
2026-04-14	165.00	166.75	165.00	165.00	165.00	17,500
2026-04-13	164.50	166.50	164.50	164.50	164.50	916
2026-04-10	164.50	164.50	164.50	164.50	164.50	0
2026-04-09	164.50	166.40	163.00	164.50	164.50	1,042
2026-04-08	164.50	166.50	163.00	164.50	164.50	25,664
2026-04-07	165.20	165.20	164.50	164.50	164.50	10,215
2026-04-02	167.00	167.00	164.60	167.00	167.00	5,834
2026-04-01	167.50	167.50	165.00	167.50	167.50	11,473
2026-03-31	167.50	167.50	165.50	167.50	167.50	3,479
2026-03-30	167.50	168.50	167.13	167.50	167.50	6,086
2026-03-27	167.50	167.50	165.25	167.50	167.50	4,733
2026-03-26	167.50	167.75	165.00	167.50	167.50	7,435
2026-03-25	167.50	167.75	166.30	167.50	167.50	21,289
2026-03-24	167.50	168.50	167.50	167.50	167.50	3,473
2026-03-23	167.50	168.08	165.00	167.50	167.50	16,520
2026-03-20	167.50	168.20	167.50	167.50	167.50	9,024
2026-03-19	167.50	168.45	166.00	167.50	167.50	4,631
2026-03-18	166.50	167.00	166.50	166.50	166.50	163,189
2026-03-17	166.50	166.50	166.50	166.50	166.50	0
2026-03-16	166.50	167.00	166.50	166.50	166.50	158
2026-03-13	166.50	166.50	166.50	166.50	166.50	0
2026-03-12	167.00	167.00	165.97	166.50	166.50	5,748
2026-03-11	170.00	170.00	170.00	170.00	170.00	0
2026-03-10	170.00	170.00	168.00	170.00	170.00	17,368
2026-03-09	172.50	172.50	170.00	172.50	172.50	23,046
2026-03-06	172.50	172.50	172.35	172.50	172.50	465
2026-03-05	172.50	172.50	170.00	172.50	172.50	8,413
2026-03-04	172.50	172.70	170.10	172.50	172.50	2,702
2026-03-03	172.50	172.50	170.50	172.50	172.50	5,882
2026-03-02	174.00	174.00	172.00	172.50	172.50	21,493
2026-02-27	177.50	177.50	177.50	177.50	177.50	0
2026-02-26	180.00	180.00	178.75	179.50	179.50	8,500
2026-02-25	181.00	181.00	181.00	181.00	181.00	0
2026-02-24	181.00	181.00	181.00	181.00	181.00	0
2026-02-23	181.00	181.00	181.00	181.00	181.00	0
2026-02-20	181.00	181.00	180.00	181.00	181.00	5,863
2026-02-19	181.00	181.00	181.00	181.00	181.00	15
2026-02-18	181.00	181.00	178.00	181.00	181.00	20,544
2026-02-17	182.50	182.50	182.50	182.50	182.50	0
2026-02-16	182.50	183.15	180.00	182.50	182.50	10,350
2026-02-13	182.50	182.50	182.50	182.50	182.50	0
2026-02-12	182.50	182.50	181.55	182.50	182.50	45,698
2026-02-11	184.00	184.00	181.55	184.00	184.00	1,130
2026-02-10	184.00	184.00	181.55	184.00	184.00	1,223
2026-02-09	182.50	184.00	182.48	184.00	184.00	125,430
2026-02-06	182.50	182.50	180.14	182.50	182.50	556
2026-02-05	182.50	182.50	182.00	182.50	182.50	1,500
2026-02-04	183.50	183.50	182.00	183.50	183.50	8,114
2026-02-03	185.25	185.25	185.00	185.00	185.00	4,030

← NewerPage 3 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.