Investsmart Australian Equity income Fund (ASX:INIF)
Australia · Delayed Price · Currency is AUD 2.870
-0.020 (-0.69%)
At close: Mar 13, 2026
ASX:INIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 2.90 | 2.90 | 2.87 | 2.87 | 2.87 | -0.69% | 13,521 |
| Mar 12, 2026 | 2.89 | 2.89 | 2.87 | 2.89 | 2.89 | -0.69% | 4,199 |
| Mar 10, 2026 | 2.91 | 2.91 | 2.90 | 2.91 | 2.91 | 1.75% | 8,430 |
| Mar 9, 2026 | 2.95 | 2.95 | 2.86 | 2.86 | 2.86 | -3.05% | 10,740 |
| Mar 6, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 807 |
| Mar 5, 2026 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | 0.68% | 4,521 |
| Mar 4, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.68% | 21 |
| Mar 3, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -1.99% | 12,728 |
| Mar 2, 2026 | 2.99 | 3.01 | 2.99 | 3.01 | 3.01 | 1.01% | 12,359 |
| Feb 27, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 3,329 |
| Feb 26, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.71% | 105,900 |
| Feb 25, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.34% | 3,627 |
| Feb 24, 2026 | 2.93 | 2.93 | 2.92 | 2.92 | 2.92 | -0.34% | 13,498 |
| Feb 23, 2026 | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | -0.68% | 2,059 |
| Feb 20, 2026 | 2.96 | 2.97 | 2.95 | 2.95 | 2.95 | -0.67% | 14,396 |
| Feb 19, 2026 | 2.95 | 2.99 | 2.95 | 2.97 | 2.97 | 1.02% | 12,338 |
| Feb 18, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | 19,279 |
| Feb 17, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.34% | 1,037 |
| Feb 16, 2026 | 2.92 | 2.92 | 2.90 | 2.91 | 2.91 | 0.69% | 23,814 |
| Feb 13, 2026 | 2.97 | 2.97 | 2.89 | 2.89 | 2.89 | -2.69% | 4,205 |
| Feb 12, 2026 | 2.98 | 2.98 | 2.97 | 2.97 | 2.97 | -1.33% | 3,384 |
| Feb 11, 2026 | 2.98 | 3.01 | 2.98 | 3.01 | 3.01 | -0.66% | 11,622 |
| Feb 10, 2026 | 3.02 | 3.03 | 3.00 | 3.03 | 3.03 | 0.66% | 44,354 |
| Feb 9, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | 2.03% | 20,939 |
| Feb 6, 2026 | 3.03 | 3.03 | 2.95 | 2.95 | 2.95 | -2.64% | 9 |
| Feb 5, 2026 | 3.04 | 3.05 | 3.03 | 3.03 | 3.03 | -0.33% | 8,936 |
| Feb 4, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -0.65% | 1,222 |
| Feb 3, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 0.99% | 4,088 |
| Feb 2, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.33% | 4,010 |
| Jan 30, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -1.30% | 4,350 |
| Jan 29, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 751 |
| Jan 28, 2026 | 3.09 | 3.09 | 3.07 | 3.08 | 3.08 | -0.96% | 19,011 |
| Jan 27, 2026 | 3.08 | 3.11 | 3.08 | 3.11 | 3.11 | 0.65% | 3,482 |
| Jan 23, 2026 | 3.09 | 3.11 | 3.09 | 3.09 | 3.09 | -0.32% | 53,496 |
| Jan 22, 2026 | 3.10 | 3.12 | 3.09 | 3.10 | 3.10 | 0.98% | 38,270 |
| Jan 21, 2026 | 3.07 | 3.07 | 3.05 | 3.07 | 3.07 | - | 839 |
| Jan 19, 2026 | 3.10 | 3.10 | 3.07 | 3.07 | 3.07 | -0.97% | 6,018 |
| Jan 16, 2026 | 3.09 | 3.10 | 3.08 | 3.10 | 3.10 | 0.98% | 20,250 |
| Jan 15, 2026 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | 0.33% | 5,129 |
| Jan 14, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 3,185 |
| Jan 13, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | 1,953 |
| Jan 12, 2026 | 3.01 | 3.05 | 3.01 | 3.04 | 3.04 | 0.66% | 4,462 |
| Jan 9, 2026 | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | 0.33% | 30,591 |
| Jan 8, 2026 | 3.01 | 3.01 | 3.00 | 3.01 | 3.01 | 0.67% | 1,542 |
| Jan 7, 2026 | 2.95 | 3.00 | 2.95 | 2.99 | 2.99 | 0.34% | 9,085 |
| Jan 6, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | 7 |
| Jan 5, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 1,646 |
| Jan 2, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 10,034 |
| Dec 31, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 12 |
| Dec 30, 2025 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -0.99% | 25 |