Intell Invest Select Value Shr Fund (ASX:IISV)
Australia · Delayed Price · Currency is AUD 3.170
-0.030 (-0.94%)
Last updated: Sep 1, 2026, 12:15 PM AEST
ASX:IISV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 3.18 | 3.18 | 3.17 | 3.17 | - | -0.94% | 1,398 |
| Aug 31, 2026 | 3.25 | 3.25 | 3.19 | 3.20 | 3.20 | 0.95% | 79,496 |
| Aug 28, 2026 | 3.19 | 3.19 | 3.17 | 3.17 | 3.17 | -0.63% | 3,219 |
| Aug 27, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.24% | 4,000 |
| Aug 26, 2026 | 3.21 | 3.23 | 3.21 | 3.23 | 3.23 | 0.62% | 12,051 |
| Aug 25, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.63% | 8,159 |
| Aug 24, 2026 | 3.19 | 3.21 | 3.19 | 3.19 | 3.19 | -0.31% | 5,039 |
| Aug 21, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | -0.31% | 5,391 |
| Aug 20, 2026 | 3.19 | 3.22 | 3.19 | 3.21 | 3.21 | 1.90% | 32,471 |
| Aug 19, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.64% | 3,000 |
| Aug 18, 2026 | 3.17 | 3.17 | 3.11 | 3.13 | 3.13 | -1.57% | 26,612 |
| Aug 17, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | 0.32% | 40,849 |
| Aug 14, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.32% | 2,333 |
| Aug 13, 2026 | 3.19 | 3.19 | 3.16 | 3.16 | 3.16 | -0.94% | 13,165 |
| Aug 12, 2026 | 3.18 | 3.19 | 3.18 | 3.19 | 3.19 | 0.63% | 13,129 |
| Aug 11, 2026 | 3.19 | 3.19 | 3.17 | 3.17 | 3.17 | -0.31% | 9,793 |
| Aug 10, 2026 | 3.17 | 3.18 | 3.17 | 3.18 | 3.18 | 0.63% | 4,946 |
| Aug 7, 2026 | 3.17 | 3.17 | 3.16 | 3.16 | 3.16 | - | 378 |
| Aug 6, 2026 | 3.16 | 3.17 | 3.16 | 3.16 | 3.16 | - | 3,501 |
| Aug 5, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | 0.32% | 5,322 |
| Aug 4, 2026 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | 1.29% | 29,515 |
| Aug 3, 2026 | 3.10 | 3.11 | 3.09 | 3.11 | 3.11 | 0.97% | 864 |
| Jul 31, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -0.96% | 12,845 |
| Jul 30, 2026 | 3.11 | 3.13 | 3.11 | 3.11 | 3.11 | 0.65% | 54,453 |
| Jul 29, 2026 | 3.09 | 3.11 | 3.09 | 3.09 | 3.09 | 2.66% | 19,344 |
| 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 |