Intelligent Investor EQ Growth Fund Active ETF (ASX:IIGF)
Australia · Delayed Price · Currency is AUD 3.170
+0.030 (0.96%)
At close: Jan 9, 2026
ASX:IIGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 3.19 | 3.23 | 3.19 | 3.23 | 3.23 | 1.89% | 82,364 |
| Jan 9, 2026 | 3.14 | 3.17 | 3.14 | 3.17 | 3.17 | 0.96% | 1,470 |
| Jan 7, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 35,153 |
| Jan 6, 2026 | 3.13 | 3.17 | 3.13 | 3.14 | 3.14 | - | 16,222 |
| Jan 5, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -1.26% | 2,313 |
| Jan 2, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 0.32% | 5,902 |
| Dec 30, 2025 | 3.23 | 3.23 | 3.17 | 3.17 | 3.17 | - | 196 |
| Dec 29, 2025 | 3.20 | 3.20 | 3.17 | 3.17 | 3.15 | -0.63% | 271 |
| Dec 24, 2025 | 3.15 | 3.19 | 3.15 | 3.19 | 3.17 | -0.62% | 39,714 |
| Dec 23, 2025 | 3.19 | 3.21 | 3.19 | 3.21 | 3.19 | 0.63% | 1,592 |
| Dec 22, 2025 | 3.19 | 3.21 | 3.18 | 3.19 | 3.17 | 1.27% | 8,649 |
| Dec 19, 2025 | 3.17 | 3.17 | 3.15 | 3.15 | 3.13 | - | 4,058 |
| Dec 18, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.13 | -0.32% | 315 |
| Dec 17, 2025 | 3.15 | 3.16 | 3.15 | 3.16 | 3.14 | - | 21,076 |
| Dec 16, 2025 | 3.19 | 3.19 | 3.16 | 3.16 | 3.14 | -0.32% | 2,362 |
| Dec 15, 2025 | 3.19 | 3.20 | 3.17 | 3.17 | 3.15 | -0.31% | 16,098 |
| Dec 12, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.16 | - | 58,438 |
| Dec 11, 2025 | 3.19 | 3.19 | 3.18 | 3.18 | 3.16 | 0.95% | 4,182 |
| Dec 10, 2025 | 3.15 | 3.17 | 3.15 | 3.15 | 3.13 | -0.32% | 960 |
| Dec 9, 2025 | 3.16 | 3.17 | 3.15 | 3.16 | 3.14 | -0.32% | 21,485 |
| Dec 8, 2025 | 3.15 | 3.19 | 3.15 | 3.17 | 3.15 | 0.32% | 74,244 |
| Dec 5, 2025 | 3.16 | 3.18 | 3.16 | 3.16 | 3.14 | -0.94% | 3,262 |
| Dec 3, 2025 | 3.18 | 3.19 | 3.17 | 3.19 | 3.17 | 0.95% | 11,913 |
| Dec 2, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.14 | - | 1,410 |
| Dec 1, 2025 | 3.19 | 3.19 | 3.16 | 3.16 | 3.14 | -0.94% | 44,802 |
| Nov 28, 2025 | 3.16 | 3.19 | 3.16 | 3.19 | 3.17 | 0.95% | 101,610 |
| Nov 27, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.14 | -0.63% | 24,199 |
| Nov 26, 2025 | 3.15 | 3.18 | 3.15 | 3.18 | 3.16 | 1.27% | 67,228 |
| Nov 25, 2025 | 3.13 | 3.14 | 3.13 | 3.14 | 3.12 | 0.96% | 316 |
| Nov 24, 2025 | 3.08 | 3.13 | 3.08 | 3.11 | 3.09 | 0.97% | 51,762 |
| Nov 21, 2025 | 3.10 | 3.11 | 3.08 | 3.08 | 3.06 | -0.32% | 20,823 |
| Nov 19, 2025 | 3.10 | 3.10 | 3.09 | 3.09 | 3.07 | -0.96% | 3,622 |
| Nov 18, 2025 | 3.15 | 3.16 | 3.12 | 3.12 | 3.10 | -1.27% | 15,284 |
| Nov 17, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.14 | 0.32% | 26 |
| Nov 14, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.13 | -0.94% | 4,050 |
| Nov 13, 2025 | 3.18 | 3.18 | 3.17 | 3.18 | 3.16 | -1.24% | 32,030 |
| Nov 12, 2025 | 3.17 | 3.22 | 3.17 | 3.22 | 3.20 | 1.26% | 43,252 |
| Nov 11, 2025 | 3.15 | 3.19 | 3.15 | 3.18 | 3.16 | 0.32% | 49,092 |
| Nov 10, 2025 | 3.16 | 3.17 | 3.14 | 3.17 | 3.15 | 1.28% | 6,118 |
| Nov 7, 2025 | 3.14 | 3.16 | 3.13 | 3.13 | 3.11 | -0.32% | 3,186 |
| Nov 6, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.12 | - | 11,307 |
| Nov 5, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.12 | -1.26% | 24,927 |
| Nov 4, 2025 | 3.21 | 3.21 | 3.18 | 3.18 | 3.16 | -0.63% | 40,475 |
| Nov 3, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.18 | - | 6 |
| Oct 31, 2025 | 3.18 | 3.23 | 3.18 | 3.20 | 3.18 | 0.31% | 76,466 |
| Oct 30, 2025 | 3.19 | 3.20 | 3.19 | 3.19 | 3.17 | - | 11,145 |
| Oct 29, 2025 | 3.18 | 3.20 | 3.18 | 3.19 | 3.17 | 0.31% | 2,307 |
| Oct 28, 2025 | 3.18 | 3.20 | 3.18 | 3.18 | 3.16 | -0.93% | 41,390 |
| Oct 27, 2025 | 3.25 | 3.25 | 3.21 | 3.21 | 3.19 | -0.31% | 13,504 |
| Oct 24, 2025 | 3.11 | 3.22 | 3.11 | 3.22 | 3.20 | 0.94% | 69,706 |