Investsmart Ethical Share Fund (Managed Fund) (ASX:INES)
Australia · Delayed Price · Currency is AUD 3.140
-0.040 (-1.26%)
Sep 23, 2026, 1:34 PM AEST
ASX:INES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.16 | 3.16 | 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 |
| Aug 18, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 42 |
| Aug 17, 2026 | 3.31 | 3.31 | 3.29 | 3.29 | 3.29 | -0.60% | 5,668 |
| Aug 14, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.30% | 2,661 |
| Aug 13, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.90% | 1,052 |
| Aug 12, 2026 | 3.40 | 3.40 | 3.31 | 3.33 | 3.33 | 0.30% | 1,653 |
| Aug 11, 2026 | 3.31 | 3.32 | 3.31 | 3.32 | 3.32 | - | 87,821 |
| Aug 10, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.53% | 3,799 |
| Aug 5, 2026 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | 0.31% | 13,000 |
| Aug 4, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | 1.87% | 107,893 |
| Aug 3, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.95% | 2,476 |
| Jul 31, 2026 | 3.20 | 3.20 | 3.17 | 3.17 | 3.17 | -0.94% | 16,432 |
| Jul 30, 2026 | 3.22 | 3.22 | 3.19 | 3.20 | 3.20 | -0.62% | 12,363 |
| Jul 29, 2026 | 3.11 | 3.22 | 3.11 | 3.22 | 3.22 | 3.54% | 2,262 |
| Jul 28, 2026 | 3.11 | 3.12 | 3.11 | 3.11 | 3.11 | 0.97% | 30,628 |
| Jul 27, 2026 | 3.06 | 3.08 | 3.05 | 3.08 | 3.08 | 2.33% | 29,543 |
| Jul 24, 2026 | 3.08 | 3.08 | 3.01 | 3.01 | 3.01 | -2.27% | 25,214 |
| Jul 23, 2026 | 3.10 | 3.11 | 3.08 | 3.08 | 3.08 | -0.65% | 1,604 |
| Jul 22, 2026 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | 0.65% | 2,394 |
| Jul 21, 2026 | 3.20 | 3.20 | 3.08 | 3.08 | 3.08 | -2.53% | 3,403 |
| Jul 20, 2026 | 3.17 | 3.17 | 3.16 | 3.16 | 3.16 | -0.32% | 9,096 |
| Jul 17, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | 6,799 |
| Jul 16, 2026 | 3.12 | 3.17 | 3.12 | 3.17 | 3.17 | 1.60% | 3,739 |
| Jul 15, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.32% | 3,616 |
| Jul 14, 2026 | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | 0.64% | 897 |
| Jul 13, 2026 | 3.13 | 3.13 | 3.11 | 3.11 | 3.11 | -0.64% | 7,850 |
| Jul 10, 2026 | 3.15 | 3.15 | 3.12 | 3.13 | 3.13 | -0.63% | 6,017 |