InvestAcc Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-02-18 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1,695 |
| 2025-02-17 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-02-14 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-02-13 | 125.00 | 125.00 | 121.00 | 125.00 | 125.00 | 10,000 |
| 2025-02-12 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-02-11 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-02-10 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-02-07 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-02-06 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-02-05 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-02-04 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 72,000 |
| 2025-02-03 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-01-31 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-01-30 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-01-29 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 5,160 |
| 2025-01-28 | 120.00 | 120.00 | 117.50 | 120.00 | 120.00 | 15,000 |
| 2025-01-27 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-01-24 | 120.00 | 125.00 | 120.00 | 120.00 | 120.00 | 5,000 |
| 2025-01-23 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-01-22 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-01-21 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 10,000 |
| 2025-01-20 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 1,800 |
| 2025-01-17 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-01-16 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 20,023 |
| 2025-01-15 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 27,000 |
| 2025-01-14 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-01-13 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-01-10 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-01-09 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-01-08 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-01-07 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-01-06 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-01-03 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-01-02 | 120.00 | 120.00 | 116.00 | 120.00 | 120.00 | 33,000 |
| 2024-12-31 | 120.00 | 125.00 | 120.00 | 120.00 | 120.00 | 2,000 |
| 2024-12-30 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 16,000 |
| 2024-12-27 | 120.00 | 125.00 | 120.00 | 120.00 | 120.00 | 19,000 |
| 2024-12-24 | 120.00 | 120.00 | 116.00 | 120.00 | 120.00 | 10,869 |
| 2024-12-23 | 120.00 | 125.00 | 120.00 | 120.00 | 120.00 | 600 |
| 2024-12-20 | 120.00 | 125.00 | 120.00 | 120.00 | 120.00 | 8,300 |
| 2024-12-19 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2024-12-18 | 120.00 | 125.00 | 120.00 | 120.00 | 120.00 | 32,000 |
| 2024-12-17 | 118.00 | 118.00 | 114.00 | 118.00 | 118.00 | 99 |
| 2024-12-16 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2024-12-13 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2024-12-12 | 118.00 | 118.00 | 113.00 | 118.00 | 118.00 | 15,000 |
| 2024-12-11 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2024-12-10 | 117.00 | 117.00 | 113.00 | 117.00 | 117.00 | 4,000 |
| 2024-12-09 | 117.00 | 117.00 | 113.00 | 117.00 | 117.00 | 144 |
| 2024-12-06 | 115.00 | 117.00 | 113.00 | 117.00 | 117.00 | 295,391 |
| 2024-12-05 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-12-04 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-12-03 | 115.00 | 115.00 | 107.00 | 115.00 | 115.00 | 105 |
| 2024-12-02 | 115.00 | 115.00 | 105.50 | 115.00 | 115.00 | 10,000 |
| 2024-11-29 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-11-28 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-11-27 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-11-26 | 115.00 | 115.00 | 105.00 | 115.00 | 115.00 | 20,000 |
| 2024-11-25 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
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.