INGA.ASINGA.AS
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $25.05 | $25.06 | $24.87 | $25.05 | 7.51M |
| 1/15/2026 | $25.13 | $25.21 | $24.80 | $25.00 | 6.52M |
| 1/14/2026 | $24.99 | $25.12 | $24.83 | $25.03 | 6.19M |
| 1/13/2026 | $24.83 | $25.00 | $24.73 | $24.98 | 6.27M |
| 1/12/2026 | $24.30 | $24.61 | $24.04 | $24.61 | 6.02M |
| 1/9/2026 | $24.20 | $24.44 | $24.09 | $24.40 | 6.25M |
| 1/8/2026 | $23.85 | $24.11 | $23.80 | $24.10 | 5.86M |
| 1/7/2026 | $24.49 | $24.51 | $23.90 | $23.91 | 7.55M |
| 1/6/2026 | $24.86 | $25.15 | $24.54 | $24.77 | 7.89M |
| 1/5/2026 | $24.60 | $24.83 | $24.34 | $24.73 | 6.81M |
| 1/2/2026 | $24.01 | $24.50 | $23.90 | $24.49 | 5.34M |
| 12/31/2025 | $23.93 | $24.04 | $23.91 | $24.01 | 1.74M |
| 12/30/2025 | $23.83 | $24.11 | $23.78 | $24.03 | 4.48M |
| 12/29/2025 | $24.04 | $24.07 | $23.78 | $23.78 | 6.49M |
| 12/24/2025 | $23.88 | $24.01 | $23.88 | $23.94 | 1.05M |
| 12/23/2025 | $23.93 | $23.98 | $23.60 | $23.93 | 5.53M |
| 12/22/2025 | $23.89 | $23.98 | $23.81 | $23.92 | 3.81M |
| 12/19/2025 | $23.94 | $24.02 | $23.81 | $23.93 | 13.27M |
| 12/18/2025 | $23.45 | $23.78 | $23.27 | $23.78 | 8.38M |
| 12/17/2025 | $23.45 | $23.61 | $23.41 | $23.43 | 6.72M |
| 12/16/2025 | $23.35 | $23.52 | $23.27 | $23.38 | 5.76M |
| 12/15/2025 | $23.33 | $23.40 | $23.21 | $23.33 | 5.88M |
| 12/12/2025 | $23.64 | $23.70 | $23.15 | $23.20 | 6.72M |
| 12/11/2025 | $22.96 | $23.50 | $22.91 | $23.50 | 6.22M |
| 12/10/2025 | $22.98 | $23.14 | $22.90 | $23.00 | 4.60M |
| 12/9/2025 | $22.99 | $23.35 | $22.91 | $23.09 | 5.61M |
| 12/8/2025 | $22.64 | $22.98 | $22.53 | $22.96 | 4.91M |
| 12/5/2025 | $22.78 | $22.85 | $22.64 | $22.64 | 3.45M |
| 12/4/2025 | $22.64 | $22.74 | $22.38 | $22.71 | 6.83M |
| 12/3/2025 | $22.95 | $22.97 | $22.52 | $22.54 | 6.31M |
| 12/2/2025 | $22.57 | $22.93 | $22.50 | $22.89 | 5.36M |
| 12/1/2025 | $22.35 | $22.51 | $22.27 | $22.51 | 4.79M |
| 11/28/2025 | $22.50 | $22.54 | $22.28 | $22.35 | 4.47M |
| 11/27/2025 | $22.37 | $22.52 | $22.26 | $22.49 | 2.92M |
| 11/26/2025 | $22.20 | $22.44 | $22.08 | $22.40 | 5.81M |
| 11/25/2025 | $21.66 | $22.14 | $21.62 | $22.10 | 8.81M |
| 11/24/2025 | $21.75 | $21.94 | $21.52 | $21.65 | 10.32M |
| 11/21/2025 | $21.35 | $21.58 | $21.21 | $21.52 | 7.89M |
| 11/20/2025 | $21.68 | $21.73 | $21.44 | $21.54 | 7.30M |
| 11/19/2025 | $21.34 | $21.62 | $21.11 | $21.48 | 5.96M |
| 11/18/2025 | $21.64 | $21.74 | $21.23 | $21.38 | 8.52M |
| 11/17/2025 | $22.38 | $22.48 | $21.96 | $22.09 | 5.94M |
| 11/14/2025 | $22.50 | $22.58 | $22.16 | $22.39 | 7.18M |
| 11/13/2025 | $22.97 | $22.99 | $22.75 | $22.77 | 5.94M |
| 11/12/2025 | $22.75 | $23.03 | $22.75 | $22.94 | 6.09M |
| 11/11/2025 | $22.56 | $22.75 | $22.52 | $22.75 | 6.41M |
| 11/10/2025 | $22.35 | $22.76 | $22.29 | $22.70 | 7.68M |
| 11/7/2025 | $22.35 | $22.41 | $22.03 | $22.05 | 6.35M |
| 11/6/2025 | $22.24 | $22.29 | $22.09 | $22.20 | 6.81M |
| 11/5/2025 | $22.02 | $22.18 | $21.94 | $22.16 | 7.30M |
| 11/4/2025 | $21.94 | $22.03 | $21.64 | $22.03 | 7.10M |
| 11/3/2025 | $21.60 | $22.17 | $21.58 | $21.91 | 7.13M |
| 10/31/2025 | $22.27 | $22.30 | $21.68 | $21.72 | 9.00M |
| 10/30/2025 | $21.62 | $22.23 | $21.27 | $22.13 | 14.21M |
| 10/29/2025 | $20.93 | $21.00 | $20.81 | $20.94 | 8.19M |
| 10/28/2025 | $20.87 | $20.90 | $20.62 | $20.84 | 5.60M |
| 10/27/2025 | $20.80 | $20.85 | $20.64 | $20.84 | 7.25M |
| 10/24/2025 | $20.65 | $20.69 | $20.45 | $20.65 | 5.49M |
| 10/23/2025 | $20.51 | $20.68 | $20.45 | $20.58 | 5.44M |
| 10/22/2025 | $20.52 | $20.62 | $20.40 | $20.57 | 7.06M |
| 10/21/2025 | $20.68 | $20.68 | $20.36 | $20.51 | 5.64M |
| 10/20/2025 | $20.75 | $20.79 | $20.49 | $20.60 | 6.44M |