Intelligent Investor EQ Growth Fund Active ETF (ASX:IIGF)
Australia · Delayed Price · Currency is AUD 2.960
-0.040 (-1.33%)
Last updated: Sep 1, 2026, 1:48 PM AEST
ASX:IIGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | - | -1.33% | 1,666 |
| Aug 31, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 58,709 |
| Aug 28, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 8,368 |
| Aug 27, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -0.99% | 2,850 |
| Aug 26, 2026 | 3.03 | 3.04 | 3.02 | 3.03 | 3.03 | - | 67,866 |
| Aug 25, 2026 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 1.00% | 53,421 |
| Aug 24, 2026 | 3.01 | 3.01 | 2.99 | 3.00 | 3.00 | -0.33% | 13,805 |
| Aug 21, 2026 | 3.01 | 3.03 | 3.01 | 3.01 | 3.01 | - | 5,433 |
| Aug 20, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.69% | 19,685 |
| Aug 19, 2026 | 2.97 | 2.99 | 2.96 | 2.96 | 2.96 | - | 27,744 |
| Aug 18, 2026 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | -0.34% | 40,852 |
| Aug 17, 2026 | 2.99 | 2.99 | 2.96 | 2.97 | 2.97 | -0.67% | 20,375 |
| Aug 14, 2026 | 3.00 | 3.00 | 2.97 | 2.99 | 2.99 | 0.67% | 7,595 |
| Aug 13, 2026 | 2.99 | 2.99 | 2.97 | 2.97 | 2.97 | -0.67% | 29,801 |
| Aug 12, 2026 | 3.01 | 3.01 | 2.99 | 2.99 | 2.99 | -0.66% | 20 |
| Aug 11, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | 0.33% | 16,903 |
| Aug 10, 2026 | 2.98 | 3.00 | 2.97 | 3.00 | 3.00 | 0.67% | 46,264 |
| Aug 7, 2026 | 2.97 | 2.98 | 2.97 | 2.98 | 2.98 | - | 31,975 |
| Aug 6, 2026 | 2.97 | 2.98 | 2.97 | 2.98 | 2.98 | 0.68% | 29,622 |
| Aug 5, 2026 | 2.95 | 2.96 | 2.95 | 2.96 | 2.96 | 1.72% | 70,373 |
| Aug 4, 2026 | 2.91 | 2.92 | 2.91 | 2.91 | 2.91 | 0.34% | 41,662 |
| Aug 3, 2026 | 2.88 | 2.90 | 2.86 | 2.90 | 2.90 | 1.40% | 9,233 |
| Jul 31, 2026 | 2.91 | 2.91 | 2.85 | 2.86 | 2.86 | -1.38% | 3,976 |
| Jul 30, 2026 | 2.80 | 2.93 | 2.80 | 2.90 | 2.90 | - | 21,387 |
| Jul 29, 2026 | 2.83 | 2.91 | 2.83 | 2.90 | 2.90 | 2.47% | 17,092 |
| Jul 28, 2026 | 2.76 | 2.83 | 2.76 | 2.83 | 2.83 | 2.54% | 116,276 |
| Jul 27, 2026 | 2.75 | 2.78 | 2.75 | 2.76 | 2.76 | 1.10% | 21,934 |
| Jul 24, 2026 | 2.75 | 2.75 | 2.72 | 2.73 | 2.73 | -2.15% | 15,117 |
| Jul 23, 2026 | 2.78 | 2.81 | 2.77 | 2.79 | 2.79 | - | 18,070 |
| Jul 22, 2026 | 2.81 | 2.81 | 2.78 | 2.79 | 2.79 | -0.71% | 21,157 |
| Jul 21, 2026 | 2.86 | 2.86 | 2.80 | 2.81 | 2.81 | -1.40% | 287,634 |
| Jul 20, 2026 | 2.86 | 2.86 | 2.83 | 2.85 | 2.85 | - | 42,741 |
| Jul 17, 2026 | 2.85 | 2.87 | 2.85 | 2.85 | 2.85 | - | 4,553 |
| Jul 16, 2026 | 2.81 | 2.85 | 2.81 | 2.85 | 2.85 | 1.42% | 357 |
| Jul 15, 2026 | 2.80 | 2.81 | 2.80 | 2.81 | 2.81 | -0.35% | 52,523 |
| Jul 14, 2026 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | - | 21,749 |
| Jul 13, 2026 | 2.82 | 2.82 | 2.80 | 2.82 | 2.82 | - | 69,527 |
| Jul 10, 2026 | 2.85 | 2.85 | 2.82 | 2.82 | 2.82 | -1.05% | 13,940 |
| Jul 9, 2026 | 2.84 | 2.85 | 2.84 | 2.85 | 2.85 | - | 3,706 |
| Jul 8, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 1,443 |
| Jul 7, 2026 | 2.83 | 2.87 | 2.83 | 2.85 | 2.85 | -0.35% | 31,198 |
| Jul 6, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -0.69% | 27,819 |
| Jul 3, 2026 | 2.85 | 2.88 | 2.85 | 2.88 | 2.88 | 2.13% | 8,679 |
| Jul 2, 2026 | 2.83 | 2.84 | 2.82 | 2.82 | 2.82 | 0.36% | 42,440 |
| Jul 1, 2026 | 2.83 | 2.83 | 2.81 | 2.81 | 2.81 | -0.71% | 9,778 |
| Jun 30, 2026 | 2.84 | 2.85 | 2.83 | 2.83 | 2.83 | - | 28,685 |
| Jun 29, 2026 | 2.85 | 2.85 | 2.83 | 2.83 | 2.83 | 1.63% | 53,453 |
| Jun 26, 2026 | 3.02 | 3.02 | 2.99 | 2.99 | 2.78 | -0.99% | 25,232 |
| Jun 25, 2026 | 3.03 | 3.03 | 3.02 | 3.02 | 2.81 | 0.33% | 62,970 |
| Jun 24, 2026 | 3.00 | 3.01 | 2.99 | 3.01 | 2.80 | 1.35% | 14,890 |