Investsmart Ethical Share Fund (Managed Fund) (ASX:INES)
Australia · Delayed Price · Currency is AUD 3.250
-0.020 (-0.61%)
Mar 17, 2026, 11:45 AM AEST
ASX:INES 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 | - | 3,524 |
| Mar 12, 2026 | 3.34 | 3.34 | 3.26 | 3.27 | 3.27 | -2.10% | 1,828 |
| Mar 11, 2026 | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | -1.18% | 69 |
| Mar 10, 2026 | 3.37 | 3.38 | 3.36 | 3.38 | 3.38 | 1.50% | 1,441 |
| Mar 9, 2026 | 3.40 | 3.40 | 3.33 | 3.33 | 3.33 | -2.06% | 2,132 |
| Mar 6, 2026 | 3.35 | 3.40 | 3.35 | 3.40 | 3.40 | 1.49% | 5,935 |
| Mar 5, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.60% | 46 |
| Mar 4, 2026 | 3.37 | 3.37 | 3.33 | 3.33 | 3.33 | -1.19% | 12,020 |
| Mar 3, 2026 | 3.40 | 3.40 | 3.35 | 3.37 | 3.37 | -1.17% | 31,391 |
| Mar 2, 2026 | 3.40 | 3.41 | 3.40 | 3.41 | 3.41 | 0.29% | 2,987 |
| Feb 27, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | 1.49% | 790 |
| Feb 26, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.30% | 6,227 |
| Feb 25, 2026 | 3.35 | 3.35 | 3.32 | 3.34 | 3.34 | 0.60% | 11,253 |
| Feb 24, 2026 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | -1.78% | 17,249 |
| Feb 23, 2026 | 3.41 | 3.43 | 3.38 | 3.38 | 3.38 | -0.29% | 15,398 |
| Feb 20, 2026 | 3.41 | 3.41 | 3.39 | 3.39 | 3.39 | -1.74% | 22,624 |
| Feb 19, 2026 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | 1.77% | 558 |
| Feb 18, 2026 | 3.39 | 3.40 | 3.39 | 3.39 | 3.39 | 0.59% | 21,548 |
| Feb 17, 2026 | 3.36 | 3.37 | 3.36 | 3.37 | 3.37 | 0.30% | 11,498 |
| Feb 16, 2026 | 3.37 | 3.37 | 3.35 | 3.36 | 3.36 | 0.60% | 6,030 |
| Feb 13, 2026 | 3.43 | 3.43 | 3.34 | 3.34 | 3.34 | -2.34% | 14,103 |
| Feb 12, 2026 | 3.44 | 3.46 | 3.42 | 3.42 | 3.42 | -2.01% | 10,890 |
| Feb 11, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 7,610 |
| Feb 10, 2026 | 3.50 | 3.50 | 3.49 | 3.49 | 3.49 | -0.29% | 1,828 |
| Feb 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | 20,000 |
| Feb 6, 2026 | 3.49 | 3.49 | 3.46 | 3.46 | 3.46 | -2.26% | 8,190 |
| Feb 5, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 0.57% | 169 |
| Feb 4, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | 3,000 |
| Feb 3, 2026 | 3.58 | 3.62 | 3.58 | 3.60 | 3.60 | 0.56% | 7,050 |
| Feb 2, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 15,562 |
| Jan 30, 2026 | 3.62 | 3.63 | 3.60 | 3.60 | 3.60 | -0.55% | 13,755 |
| Jan 29, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | 5,174 |
| Jan 28, 2026 | 3.69 | 3.69 | 3.65 | 3.66 | 3.66 | -0.81% | 2,428 |
| Jan 27, 2026 | 3.70 | 3.70 | 3.69 | 3.69 | 3.69 | -0.27% | 3,662 |
| Jan 23, 2026 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | -0.27% | 1,770 |
| Jan 22, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.54% | 8,140 |
| Jan 21, 2026 | 3.67 | 3.69 | 3.66 | 3.69 | 3.69 | -1.07% | 20,882 |
| Jan 20, 2026 | 3.74 | 3.74 | 3.73 | 3.73 | 3.73 | -0.27% | 9 |
| Jan 19, 2026 | 3.75 | 3.75 | 3.74 | 3.74 | 3.74 | -0.53% | 5,679 |
| Jan 16, 2026 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | 0.53% | 1,744 |
| Jan 15, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | -0.53% | 15,963 |
| Jan 14, 2026 | 3.81 | 3.81 | 3.76 | 3.76 | 3.76 | -1.31% | 2,779 |
| Jan 13, 2026 | 3.82 | 3.82 | 3.81 | 3.81 | 3.81 | 0.26% | 15,565 |
| Jan 12, 2026 | 3.79 | 3.81 | 3.79 | 3.80 | 3.80 | 0.26% | 16,967 |
| Jan 9, 2026 | 3.75 | 3.80 | 3.75 | 3.79 | 3.79 | 1.07% | 2,170 |
| Jan 8, 2026 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | 0.27% | 54,175 |
| Jan 7, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.27% | 5,250 |
| Jan 6, 2026 | 3.75 | 3.75 | 3.73 | 3.73 | 3.73 | -0.53% | 3,343 |
| Jan 5, 2026 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | -0.53% | 1,296 |
| Jan 2, 2026 | 3.79 | 3.79 | 3.77 | 3.77 | 3.77 | -0.53% | 52 |