Intelligent Investor EQ Growth Fund Active ETF (ASX:IIGF)
Australia · Delayed Price · Currency is AUD 2.930
-0.060 (-2.01%)
Last updated: May 12, 2026, 2:40 PM AEST
ASX:IIGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 2.98 | 2.98 | 2.93 | 2.93 | 2.93 | -2.01% | 40,043 |
| May 11, 2026 | 2.98 | 2.99 | 2.97 | 2.99 | 2.99 | 0.67% | 2,636 |
| May 8, 2026 | 2.97 | 3.01 | 2.97 | 2.97 | 2.97 | -0.34% | 49,645 |
| May 7, 2026 | 2.97 | 2.98 | 2.97 | 2.98 | 2.98 | 0.34% | 13,951 |
| May 6, 2026 | 3.00 | 3.00 | 2.97 | 2.97 | 2.97 | - | 12,740 |
| May 5, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 6,944 |
| May 4, 2026 | 3.02 | 3.02 | 2.97 | 2.97 | 2.97 | -1.66% | 88,339 |
| May 1, 2026 | 2.99 | 3.02 | 2.99 | 3.02 | 3.02 | 1.00% | 45,728 |
| Apr 30, 2026 | 3.00 | 3.02 | 2.99 | 2.99 | 2.99 | 0.67% | 177,960 |
| Apr 29, 2026 | 2.97 | 2.98 | 2.96 | 2.97 | 2.97 | - | 33,326 |
| Apr 28, 2026 | 2.99 | 2.99 | 2.97 | 2.97 | 2.97 | -0.34% | 33,751 |
| Apr 27, 2026 | 2.99 | 3.00 | 2.98 | 2.98 | 2.98 | -0.33% | 3,012 |
| Apr 24, 2026 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | -1.32% | 338 |
| Apr 23, 2026 | 2.96 | 3.03 | 2.96 | 3.03 | 3.03 | 0.33% | 4,278 |
| Apr 22, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -1.63% | 927 |
| Apr 21, 2026 | 3.01 | 3.08 | 3.01 | 3.07 | 3.07 | 0.99% | 28,109 |
| Apr 20, 2026 | 2.98 | 3.06 | 2.98 | 3.04 | 3.04 | 0.66% | 92,492 |
| Apr 17, 2026 | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | 0.67% | 18,919 |
| Apr 16, 2026 | 2.97 | 3.00 | 2.97 | 3.00 | 3.00 | 1.69% | 10,035 |
| Apr 15, 2026 | 2.94 | 2.97 | 2.94 | 2.95 | 2.95 | 0.34% | 14,169 |
| Apr 14, 2026 | 2.93 | 2.94 | 2.93 | 2.94 | 2.94 | 1.38% | 4,192 |
| Apr 13, 2026 | 2.90 | 2.90 | 2.88 | 2.90 | 2.90 | -0.68% | 7,390 |
| Apr 10, 2026 | 2.93 | 2.93 | 2.90 | 2.92 | 2.92 | -0.34% | 838 |
| Apr 9, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -1.35% | 30,351 |
| Apr 8, 2026 | 2.94 | 2.97 | 2.94 | 2.97 | 2.97 | 2.77% | 87,210 |
| Apr 7, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 702 |
| Apr 2, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.03% | 1 |
| Apr 1, 2026 | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | 2.82% | 32,906 |
| Mar 31, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.35% | 1,986 |
| Mar 30, 2026 | 2.83 | 2.85 | 2.83 | 2.85 | 2.85 | -1.38% | 9,611 |
| Mar 26, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.34% | 8,650 |
| Mar 25, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | 25,961 |
| Mar 24, 2026 | 2.87 | 2.87 | 2.85 | 2.86 | 2.86 | 1.42% | 68,938 |
| Mar 23, 2026 | 2.90 | 2.90 | 2.81 | 2.82 | 2.82 | -1.40% | 12,560 |
| Mar 20, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.35% | 1,836 |
| Mar 19, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.38% | 1,294 |
| Mar 18, 2026 | 2.91 | 2.91 | 2.89 | 2.89 | 2.89 | -0.69% | 82,947 |
| Mar 17, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | 1,370 |
| Mar 16, 2026 | 2.91 | 2.91 | 2.89 | 2.91 | 2.91 | - | 22,632 |
| Mar 13, 2026 | 2.90 | 2.91 | 2.90 | 2.91 | 2.91 | -2.02% | 3,462 |
| Mar 11, 2026 | 2.96 | 2.97 | 2.96 | 2.97 | 2.97 | 0.34% | 556 |
| Mar 10, 2026 | 2.96 | 2.97 | 2.96 | 2.96 | 2.96 | - | 57,033 |
| Mar 9, 2026 | 2.98 | 2.98 | 2.93 | 2.96 | 2.96 | -0.34% | 65,132 |
| Mar 6, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 35,276 |
| Mar 4, 2026 | 2.98 | 2.98 | 2.96 | 2.97 | 2.97 | -0.34% | 54,624 |
| Mar 3, 2026 | 3.01 | 3.03 | 2.98 | 2.98 | 2.98 | -1.00% | 39,069 |
| Mar 2, 2026 | 3.03 | 3.04 | 3.01 | 3.01 | 3.01 | -0.66% | 161,880 |
| Feb 27, 2026 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 1.34% | 47,503 |
| Feb 26, 2026 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | 0.67% | 6,185 |
| Feb 25, 2026 | 2.98 | 2.98 | 2.97 | 2.97 | 2.97 | - | 10,061 |