Intell Invest Select Value Shr Fund (ASX:IISV)
Australia · Delayed Price · Currency is AUD 3.180
+0.040 (1.27%)
At close: Oct 30, 2026
ASX:IISV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | 10,000 |
| Oct 27, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.95% | 1,800 |
| Oct 26, 2026 | 3.14 | 3.17 | 3.14 | 3.17 | 3.17 | -0.31% | 62,246 |
| Oct 23, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 1.27% | 16,270 |
| Oct 22, 2026 | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | -0.32% | 11,824 |
| Oct 21, 2026 | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | 0.64% | 3,880 |
| Oct 20, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.63% | 3,635 |
| Oct 19, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 317 |
| Oct 16, 2026 | 3.13 | 3.15 | 3.13 | 3.15 | 3.15 | 3.96% | 3,568 |
| Oct 15, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.33% | 8,604 |
| Oct 13, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.33% | 1,660 |
| Oct 12, 2026 | 3.05 | 3.05 | 3.03 | 3.05 | 3.05 | 2.35% | 39,156 |
| Oct 9, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 2,484 |
| Oct 8, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.34% | 16 |
| Oct 7, 2026 | 2.96 | 2.98 | 2.96 | 2.97 | 2.97 | 0.68% | 27,892 |
| Oct 5, 2026 | 2.93 | 2.95 | 2.93 | 2.95 | 2.95 | - | 1,002 |
| Oct 2, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 1,711 |
| Oct 1, 2026 | 2.93 | 2.95 | 2.93 | 2.95 | 2.95 | -0.34% | 59,737 |
| Sep 30, 2026 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | - | 941 |
| Sep 29, 2026 | 2.95 | 2.96 | 2.95 | 2.96 | 2.96 | 0.34% | 12,336 |
| Sep 28, 2026 | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | -0.34% | 6,834 |
| Sep 25, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.33% | 26,605 |
| Sep 23, 2026 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -1.64% | 12,874 |
| Sep 22, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.66% | 353 |
| Sep 21, 2026 | 3.02 | 3.03 | 3.00 | 3.03 | 3.03 | -0.33% | 10,001 |
| Sep 18, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | 332 |
| Sep 17, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | - | 13,693 |
| Sep 16, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 0.33% | 7,558 |
| Sep 15, 2026 | 3.06 | 3.07 | 3.05 | 3.05 | 3.05 | 0.99% | 34,819 |
| Sep 14, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -0.33% | 36 |
| Sep 11, 2026 | 3.01 | 3.03 | 3.01 | 3.03 | 3.03 | 0.33% | 7,330 |
| Sep 10, 2026 | 3.04 | 3.04 | 3.01 | 3.02 | 3.02 | -1.63% | 7,528 |
| Sep 9, 2026 | 3.07 | 3.07 | 3.05 | 3.07 | 3.07 | -0.65% | 18,747 |
| Sep 8, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.32% | 81,500 |
| Sep 7, 2026 | 3.10 | 3.12 | 3.09 | 3.10 | 3.10 | -0.96% | 37,990 |
| Sep 4, 2026 | 3.15 | 3.15 | 3.13 | 3.13 | 3.13 | - | 4,700 |
| Sep 3, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | - | 503 |
| Sep 2, 2026 | 3.13 | 3.13 | 3.11 | 3.13 | 3.13 | -1.26% | 5,399 |
| Sep 1, 2026 | 3.18 | 3.18 | 3.17 | 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 |