Intell Invest Select Value Shr Fund (ASX:IISV)
Australia · Delayed Price · Currency is AUD 3.270
+0.010 (0.31%)
At close: Mar 13, 2026
ASX:IISV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.31% | 15,251 |
| Mar 12, 2026 | 3.36 | 3.36 | 3.26 | 3.26 | 3.26 | -2.98% | 30,600 |
| Mar 11, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.88% | 2,997 |
| Mar 10, 2026 | 3.40 | 3.40 | 3.37 | 3.39 | 3.39 | 1.19% | 28,520 |
| Mar 9, 2026 | 3.36 | 3.37 | 3.35 | 3.35 | 3.35 | -1.76% | 9,229 |
| Mar 6, 2026 | 3.40 | 3.41 | 3.40 | 3.41 | 3.41 | 1.49% | 5,930 |
| Mar 5, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -0.30% | 12,819 |
| Mar 4, 2026 | 3.36 | 3.39 | 3.35 | 3.37 | 3.37 | 0.60% | 6,760 |
| Mar 3, 2026 | 3.41 | 3.41 | 3.35 | 3.35 | 3.35 | -1.18% | 44,648 |
| Mar 2, 2026 | 3.40 | 3.40 | 3.39 | 3.39 | 3.39 | -0.29% | 3,100 |
| Feb 27, 2026 | 3.39 | 3.40 | 3.38 | 3.40 | 3.40 | 2.10% | 22,238 |
| Feb 26, 2026 | 3.31 | 3.33 | 3.31 | 3.33 | 3.33 | 1.22% | 35,694 |
| Feb 25, 2026 | 3.29 | 3.31 | 3.29 | 3.29 | 3.29 | -0.30% | 57,678 |
| Feb 24, 2026 | 3.30 | 3.30 | 3.29 | 3.30 | 3.30 | -1.20% | 19,825 |
| Feb 23, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 0.60% | 71,485 |
| Feb 20, 2026 | 3.33 | 3.33 | 3.32 | 3.32 | 3.32 | -0.90% | 24,299 |
| Feb 19, 2026 | 3.38 | 3.38 | 3.34 | 3.35 | 3.35 | 1.52% | 28,300 |
| Feb 18, 2026 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | - | 6,500 |
| Feb 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.30% | 43,745 |
| Feb 16, 2026 | 3.29 | 3.31 | 3.28 | 3.29 | 3.29 | - | 5,039 |
| Feb 13, 2026 | 3.34 | 3.34 | 3.29 | 3.29 | 3.29 | -1.50% | 7,485 |
| Feb 12, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -1.76% | 16,253 |
| Feb 11, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.29% | 1,779 |
| Feb 10, 2026 | 3.38 | 3.40 | 3.37 | 3.39 | 3.39 | -0.59% | 21,961 |
| Feb 9, 2026 | 3.41 | 3.41 | 3.38 | 3.41 | 3.41 | 0.29% | 10,959 |
| Feb 6, 2026 | 3.45 | 3.45 | 3.38 | 3.40 | 3.40 | -1.45% | 26,999 |
| Feb 5, 2026 | 3.43 | 3.46 | 3.43 | 3.45 | 3.45 | 0.88% | 18,438 |
| Feb 4, 2026 | 3.44 | 3.44 | 3.40 | 3.42 | 3.42 | -1.72% | 21,709 |
| Feb 3, 2026 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | 0.87% | 51,059 |
| Feb 2, 2026 | 3.45 | 3.45 | 3.44 | 3.45 | 3.45 | -0.29% | 33,272 |
| Jan 30, 2026 | 3.49 | 3.49 | 3.46 | 3.46 | 3.46 | -1.42% | 23,217 |
| Jan 29, 2026 | 3.52 | 3.52 | 3.50 | 3.51 | 3.51 | -0.28% | 9,254 |
| Jan 28, 2026 | 3.57 | 3.57 | 3.52 | 3.52 | 3.52 | -1.40% | 24,531 |
| Jan 27, 2026 | 3.55 | 3.57 | 3.54 | 3.57 | 3.57 | 0.28% | 8,917 |
| Jan 23, 2026 | 3.56 | 3.56 | 3.55 | 3.56 | 3.56 | 0.28% | 2,450 |
| Jan 22, 2026 | 3.57 | 3.57 | 3.55 | 3.55 | 3.55 | -0.56% | 1,301 |
| Jan 21, 2026 | 3.56 | 3.57 | 3.54 | 3.57 | 3.57 | - | 69,891 |
| Jan 20, 2026 | 3.59 | 3.59 | 3.57 | 3.57 | 3.57 | -1.38% | 29,104 |
| Jan 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | 575 |
| Jan 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 88 |
| Jan 15, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | -0.27% | 14,514 |
| Jan 14, 2026 | 3.67 | 3.67 | 3.63 | 3.65 | 3.65 | -0.82% | 25,744 |
| Jan 13, 2026 | 3.68 | 3.69 | 3.68 | 3.68 | 3.68 | 0.27% | 14,322 |
| Jan 12, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.55% | 57 |
| Jan 9, 2026 | 3.64 | 3.65 | 3.64 | 3.65 | 3.65 | 0.27% | 32,000 |
| Jan 8, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 286 |
| Jan 7, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -0.55% | 14,199 |
| Jan 6, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | 0.83% | 11,863 |
| Jan 5, 2026 | 3.67 | 3.67 | 3.63 | 3.63 | 3.63 | -1.09% | 925 |
| Jan 2, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.55% | 5,519 |