Investsmart Ethical Share Fund (Managed Fund) (ASX:INES)
Australia · Delayed Price · Currency is AUD 3.360
-0.040 (-1.18%)
At close: Apr 24, 2026
ASX:INES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -1.18% | 84 |
| Apr 23, 2026 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | - | 3,095 |
| Apr 22, 2026 | 3.41 | 3.42 | 3.40 | 3.40 | 3.40 | -0.29% | 11,666 |
| Apr 21, 2026 | 3.43 | 3.45 | 3.41 | 3.41 | 3.41 | - | 3,259 |
| Apr 20, 2026 | 3.35 | 3.41 | 3.35 | 3.41 | 3.41 | 0.89% | 12,439 |
| Apr 17, 2026 | 3.39 | 3.39 | 3.38 | 3.38 | 3.38 | 0.60% | 11,733 |
| Apr 16, 2026 | 3.35 | 3.36 | 3.35 | 3.36 | 3.36 | 1.20% | 2,141 |
| Apr 15, 2026 | 3.31 | 3.32 | 3.31 | 3.32 | 3.32 | 0.91% | 17,850 |
| Apr 14, 2026 | 3.26 | 3.29 | 3.26 | 3.29 | 3.29 | 0.92% | 61,883 |
| Apr 13, 2026 | 3.26 | 3.26 | 3.24 | 3.26 | 3.26 | - | 31,729 |
| Apr 10, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | -0.91% | 31,402 |
| Apr 9, 2026 | 3.35 | 3.35 | 3.29 | 3.29 | 3.29 | -0.30% | 3,409 |
| Apr 8, 2026 | 3.30 | 3.30 | 3.29 | 3.30 | 3.30 | 1.85% | 37,259 |
| Apr 7, 2026 | 3.22 | 3.25 | 3.22 | 3.24 | 3.24 | 0.93% | 13,933 |
| Apr 2, 2026 | 3.35 | 3.35 | 3.21 | 3.21 | 3.21 | -1.83% | 13,148 |
| Apr 1, 2026 | 3.22 | 3.27 | 3.22 | 3.27 | 3.27 | 1.87% | 13,892 |
| Mar 31, 2026 | 3.19 | 3.21 | 3.18 | 3.21 | 3.21 | 2.23% | 3,730 |
| Mar 30, 2026 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | -2.48% | 9,581 |
| Mar 27, 2026 | 3.23 | 3.23 | 3.22 | 3.22 | 3.22 | -0.31% | 3,493 |
| Mar 26, 2026 | 3.24 | 3.24 | 3.23 | 3.23 | 3.23 | -0.31% | 2,513 |
| Mar 25, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | 5,862 |
| Mar 24, 2026 | 3.20 | 3.21 | 3.19 | 3.20 | 3.20 | - | 58,455 |
| Mar 23, 2026 | 3.19 | 3.21 | 3.15 | 3.20 | 3.20 | 0.16% | 59,616 |
| Mar 20, 2026 | 3.15 | 3.21 | 3.15 | 3.20 | 3.20 | 0.16% | 2,433 |
| Mar 19, 2026 | 3.23 | 3.23 | 3.19 | 3.19 | 3.19 | -2.15% | 11,476 |
| Mar 18, 2026 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | 0.31% | 18,164 |
| Mar 17, 2026 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -0.61% | 79,660 |
| Mar 16, 2026 | 3.27 | 3.27 | 3.25 | 3.27 | 3.27 | - | 47,054 |
| 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 |