Intell Invest Select Value Shr Fund (ASX:IISV)
Australia · Delayed Price · Currency is AUD 3.030
+0.040 (1.34%)
Last updated: Jul 28, 2026, 3:02 PM AEST
ASX:IISV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 2.96 | 3.03 | 2.96 | 3.01 | 3.01 | 0.67% | 40,777 |
| Jul 27, 2026 | 2.99 | 2.99 | 2.97 | 2.99 | 2.99 | 2.05% | 44,101 |
| Jul 24, 2026 | 2.97 | 2.97 | 2.93 | 2.93 | 2.93 | -1.35% | 26,269 |
| Jul 23, 2026 | 2.99 | 3.00 | 2.97 | 2.97 | 2.97 | -0.34% | 8,784 |
| Jul 22, 2026 | 3.01 | 3.02 | 2.98 | 2.98 | 2.98 | -1.00% | 33,575 |
| Jul 21, 2026 | 3.07 | 3.07 | 3.01 | 3.01 | 3.01 | -1.95% | 65,238 |
| Jul 20, 2026 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | - | 1,105 |
| Jul 17, 2026 | 3.09 | 3.09 | 3.07 | 3.07 | 3.07 | - | 10,517 |
| Jul 16, 2026 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | 0.99% | 7,575 |
| Jul 15, 2026 | 3.04 | 3.06 | 3.04 | 3.04 | 3.04 | -1.30% | 50,442 |
| Jul 14, 2026 | 3.20 | 3.20 | 3.06 | 3.08 | 3.08 | 1.65% | 33,640 |
| Jul 13, 2026 | 3.04 | 3.05 | 3.03 | 3.03 | 3.03 | -1.30% | 90,698 |
| Jul 10, 2026 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | -0.32% | 192 |
| Jul 9, 2026 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | -0.65% | 29,701 |
| Jul 8, 2026 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | -0.32% | 1,805 |
| Jul 7, 2026 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | 0.32% | 17,623 |
| Jul 6, 2026 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | -0.32% | 9,522 |
| Jul 3, 2026 | 3.09 | 3.11 | 3.09 | 3.11 | 3.11 | 1.63% | 20,136 |
| Jul 2, 2026 | 3.01 | 3.06 | 3.01 | 3.06 | 3.06 | 2.00% | 5,496 |
| Jul 1, 2026 | 2.99 | 3.01 | 2.99 | 3.00 | 3.00 | - | 12,250 |
| Jun 30, 2026 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -0.33% | 28,566 |
| Jun 29, 2026 | 3.15 | 3.15 | 2.99 | 3.01 | 3.01 | 2.75% | 63,526 |
| Jun 26, 2026 | 3.33 | 3.33 | 3.27 | 3.27 | 2.93 | -1.80% | 42,225 |
| Jun 25, 2026 | 3.33 | 3.33 | 3.32 | 3.33 | 2.98 | 0.60% | 18,185 |
| Jun 24, 2026 | 3.25 | 3.31 | 3.25 | 3.31 | 2.97 | 1.85% | 82,724 |
| Jun 23, 2026 | 3.25 | 3.28 | 3.25 | 3.25 | 2.91 | -1.22% | 6,032 |
| Jun 22, 2026 | 3.25 | 3.30 | 3.25 | 3.29 | 2.95 | 0.30% | 6,986 |
| Jun 19, 2026 | 3.32 | 3.32 | 3.27 | 3.28 | 2.94 | -1.20% | 49,436 |
| Jun 18, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 2.97 | -0.90% | 3,157 |
| Jun 17, 2026 | 3.35 | 3.37 | 3.35 | 3.35 | 3.00 | 0.30% | 10,455 |
| Jun 16, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 2.99 | - | 5,989 |
| Jun 15, 2026 | 3.31 | 3.34 | 3.31 | 3.34 | 2.99 | 0.60% | 39,595 |
| Jun 12, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 2.97 | 0.30% | 451 |
| Jun 11, 2026 | 3.32 | 3.32 | 3.31 | 3.31 | 2.97 | - | 3,758 |
| Jun 10, 2026 | 3.29 | 3.32 | 3.29 | 3.31 | 2.97 | 0.91% | 25,437 |
| Jun 9, 2026 | 3.27 | 3.29 | 3.27 | 3.28 | 2.94 | 0.31% | 17,478 |
| Jun 5, 2026 | 3.28 | 3.28 | 3.27 | 3.27 | 2.93 | 1.24% | 27,334 |
| Jun 4, 2026 | 3.27 | 3.27 | 3.23 | 3.23 | 2.89 | -1.52% | 60,880 |
| Jun 3, 2026 | 3.29 | 3.29 | 3.27 | 3.28 | 2.94 | -1.20% | 18,010 |
| Jun 2, 2026 | 3.31 | 3.32 | 3.29 | 3.32 | 2.97 | - | 73,604 |
| Jun 1, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 2.97 | - | 20,701 |
| May 29, 2026 | 3.31 | 3.32 | 3.29 | 3.32 | 2.97 | 0.61% | 27,826 |
| May 28, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 2.96 | -0.60% | 7,500 |
| May 27, 2026 | 3.31 | 3.32 | 3.30 | 3.32 | 2.97 | -0.60% | 16,913 |
| May 26, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 2.99 | -0.30% | 28,165 |
| May 25, 2026 | 3.34 | 3.35 | 3.34 | 3.35 | 3.00 | 0.60% | 10,902 |
| May 22, 2026 | 3.33 | 3.33 | 3.31 | 3.33 | 2.98 | -0.60% | 27,497 |
| May 21, 2026 | 3.34 | 3.35 | 3.34 | 3.35 | 3.00 | 0.60% | 4,108 |
| May 20, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 2.98 | 0.91% | 23,430 |
| May 19, 2026 | 3.29 | 3.31 | 3.29 | 3.30 | 2.96 | 1.54% | 18,650 |