Investsmart Ethical Share Fund (Managed Fund) (ASX:INES)
Australia · Delayed Price · Currency is AUD 3.340
+0.050 (1.52%)
Oct 30, 2026, 11:31 AM AEDT
ASX:INES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.52% | 162 |
| Oct 29, 2026 | 3.30 | 3.30 | 3.29 | 3.29 | 3.29 | 0.30% | 7 |
| Oct 28, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 312 |
| Oct 27, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -1.20% | 9,176 |
| Oct 26, 2026 | 3.38 | 3.38 | 3.33 | 3.34 | 3.34 | -0.89% | 10 |
| Oct 23, 2026 | 3.32 | 3.37 | 3.32 | 3.37 | 3.37 | 1.51% | 29,876 |
| Oct 22, 2026 | 3.31 | 3.32 | 3.30 | 3.32 | 3.32 | 0.30% | 20,141 |
| Oct 21, 2026 | 3.30 | 3.33 | 3.30 | 3.31 | 3.31 | 0.61% | 16,403 |
| Oct 20, 2026 | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | 0.30% | 32,710 |
| Oct 19, 2026 | 3.28 | 3.30 | 3.27 | 3.28 | 3.28 | 0.31% | 47,773 |
| Oct 16, 2026 | 3.21 | 3.29 | 3.21 | 3.27 | 3.27 | 2.51% | 47,260 |
| Oct 15, 2026 | 3.21 | 3.21 | 3.18 | 3.19 | 3.19 | -0.31% | 10,665 |
| Oct 14, 2026 | 3.19 | 3.21 | 3.19 | 3.20 | 3.20 | 0.95% | 29,074 |
| Oct 13, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | 2,850 |
| Oct 12, 2026 | 3.18 | 3.19 | 3.17 | 3.17 | 3.17 | 0.32% | 8,624 |
| Oct 9, 2026 | 3.16 | 3.17 | 3.16 | 3.16 | 3.16 | 0.96% | 2,923 |
| Oct 8, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | 0.32% | 13,964 |
| Oct 7, 2026 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | 0.65% | 17,738 |
| Oct 5, 2026 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | - | 8,081 |
| Oct 2, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 103,067 |
| Oct 1, 2026 | 3.14 | 3.14 | 3.11 | 3.12 | 3.12 | -0.64% | 12,873 |
| Sep 30, 2026 | 3.14 | 3.14 | 3.13 | 3.14 | 3.14 | 0.96% | 137 |
| Sep 29, 2026 | 3.09 | 3.11 | 3.09 | 3.11 | 3.11 | 1.30% | 9,297 |
| Sep 28, 2026 | 3.09 | 3.10 | 3.07 | 3.07 | 3.07 | -0.65% | 20,166 |
| Sep 25, 2026 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | -0.64% | 20,714 |
| Sep 24, 2026 | 3.13 | 3.14 | 3.11 | 3.11 | 3.11 | -0.96% | 80,014 |
| Sep 23, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -1.26% | 6,650 |
| Sep 22, 2026 | 3.17 | 3.18 | 3.17 | 3.18 | 3.18 | 0.32% | 3,172 |
| Sep 21, 2026 | 3.18 | 3.18 | 3.17 | 3.17 | 3.17 | 0.32% | 1,986 |
| Sep 18, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -1.25% | 10 |
| Sep 17, 2026 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 0.63% | 34 |
| Sep 16, 2026 | 3.19 | 3.19 | 3.18 | 3.18 | 3.18 | 0.63% | 4 |
| Sep 14, 2026 | 3.13 | 3.16 | 3.13 | 3.16 | 3.16 | 1.28% | 13,610 |
| Sep 11, 2026 | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | -0.95% | 70,110 |
| Sep 10, 2026 | 3.13 | 3.15 | 3.12 | 3.15 | 3.15 | -0.63% | 4,905 |
| Sep 9, 2026 | 3.18 | 3.19 | 3.17 | 3.17 | 3.17 | -1.25% | 38,360 |
| Sep 8, 2026 | 3.24 | 3.24 | 3.21 | 3.21 | 3.21 | -0.62% | 860 |
| Sep 7, 2026 | 3.25 | 3.25 | 3.23 | 3.23 | 3.23 | -0.62% | 7,271 |
| Sep 4, 2026 | 3.22 | 3.25 | 3.21 | 3.25 | 3.25 | 0.93% | 3,372 |
| Sep 3, 2026 | 3.23 | 3.23 | 3.22 | 3.22 | 3.22 | - | 128,985 |
| Sep 2, 2026 | 3.23 | 3.24 | 3.21 | 3.22 | 3.22 | -1.53% | 225,381 |
| Sep 1, 2026 | 3.30 | 3.30 | 3.26 | 3.27 | 3.27 | -1.21% | 22,673 |
| Aug 31, 2026 | 3.30 | 3.31 | 3.30 | 3.31 | 3.31 | - | 2,586 |
| Aug 27, 2026 | 3.32 | 3.32 | 3.31 | 3.31 | 3.31 | -0.30% | 5,410 |
| Aug 26, 2026 | 3.33 | 3.33 | 3.32 | 3.32 | 3.32 | -0.30% | 32,582 |
| Aug 25, 2026 | 3.40 | 3.40 | 3.33 | 3.33 | 3.33 | 0.91% | 187 |
| Aug 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 513 |
| Aug 21, 2026 | 3.32 | 3.33 | 3.30 | 3.30 | 3.30 | -0.60% | 4,130 |
| Aug 20, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.22% | 19,152 |
| Aug 19, 2026 | 3.29 | 3.29 | 3.28 | 3.28 | 3.28 | -0.30% | 18,075 |