Investsmart Ethical Share Fund (Managed Fund) (ASX:INES)
Australia · Delayed Price · Currency is AUD 3.110
+0.030 (0.97%)
Jul 28, 2026, 12:37 PM AEST
ASX:INES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 6 |
| Jul 8, 2026 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | -0.32% | 331 |
| Jul 7, 2026 | 3.11 | 3.17 | 3.11 | 3.16 | 3.16 | - | 54,706 |
| Jul 6, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | 34,376 |
| Jul 2, 2026 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | - | 20,276 |
| Jul 1, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 14 |
| Jun 30, 2026 | 3.14 | 3.14 | 3.11 | 3.12 | 3.12 | 0.32% | 7,104 |
| Jun 29, 2026 | 3.13 | 3.13 | 3.11 | 3.11 | 3.11 | 1.11% | 6,934 |
| Jun 26, 2026 | 3.37 | 3.37 | 3.33 | 3.34 | 3.08 | -1.04% | 303 |
| Jun 25, 2026 | 3.37 | 3.38 | 3.37 | 3.38 | 3.11 | 1.05% | 3,179 |
| Jun 24, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.08 | 0.91% | 24,591 |
| Jun 23, 2026 | 3.36 | 3.36 | 3.31 | 3.31 | 3.05 | -1.49% | 17,363 |
| Jun 22, 2026 | 3.37 | 3.37 | 3.36 | 3.36 | 3.09 | - | 14,121 |
| Jun 19, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.09 | -1.18% | 3,843 |
| Jun 18, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.13 | -0.29% | 16,975 |
| Jun 17, 2026 | 3.40 | 3.41 | 3.39 | 3.41 | 3.14 | 0.89% | 21,311 |
| Jun 16, 2026 | 3.38 | 3.38 | 3.37 | 3.38 | 3.11 | -0.59% | 5,918 |
| Jun 15, 2026 | 3.40 | 3.40 | 3.37 | 3.40 | 3.13 | 1.19% | 102,003 |
| Jun 12, 2026 | 3.37 | 3.37 | 3.36 | 3.36 | 3.09 | -0.30% | 44,223 |
| Jun 11, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.10 | 0.60% | 26,622 |
| Jun 10, 2026 | 3.34 | 3.35 | 3.34 | 3.35 | 3.09 | 0.60% | 51,297 |
| Jun 9, 2026 | 3.18 | 3.33 | 3.18 | 3.33 | 3.07 | 1.22% | 22,722 |
| Jun 5, 2026 | 3.30 | 3.30 | 3.29 | 3.29 | 3.03 | 1.23% | 46,523 |
| Jun 4, 2026 | 3.24 | 3.25 | 3.24 | 3.25 | 2.99 | -0.91% | 56,442 |
| Jun 3, 2026 | 3.27 | 3.28 | 3.27 | 3.28 | 3.02 | 0.31% | 64,300 |
| Jun 2, 2026 | 3.29 | 3.29 | 3.27 | 3.27 | 3.01 | -0.61% | 3,447 |
| Jun 1, 2026 | 3.27 | 3.29 | 3.27 | 3.29 | 3.03 | 4.78% | 50,512 |
| May 29, 2026 | 3.26 | 3.28 | 3.14 | 3.14 | 2.89 | -3.68% | 23,477 |
| May 28, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.00 | -0.61% | 617 |
| May 27, 2026 | 3.25 | 3.28 | 3.25 | 3.28 | 3.02 | - | 33,504 |
| May 26, 2026 | 3.28 | 3.28 | 3.27 | 3.28 | 3.02 | 0.61% | 19,152 |
| May 25, 2026 | 3.29 | 3.29 | 3.26 | 3.26 | 3.00 | -0.91% | 7,232 |
| May 22, 2026 | 3.28 | 3.29 | 3.28 | 3.29 | 3.03 | -0.90% | 1,323 |
| May 21, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.06 | - | 839 |
| May 20, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.06 | 0.61% | 15,400 |
| May 19, 2026 | 3.31 | 3.31 | 3.30 | 3.30 | 3.04 | 1.54% | 15,805 |
| May 18, 2026 | 3.27 | 3.28 | 3.25 | 3.25 | 2.99 | -0.61% | 41,420 |