Investsmart Australian Equity income Fund (ASX:INIF)
Australia · Delayed Price · Currency is AUD 2.670
+0.020 (0.75%)
Jul 28, 2026, 3:03 PM AEST
ASX:INIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 2.66 | 2.69 | 2.65 | 2.67 | 2.67 | 0.75% | 150,031 |
| Jul 27, 2026 | 2.63 | 2.65 | 2.63 | 2.65 | 2.65 | 1.53% | 79,980 |
| Jul 24, 2026 | 2.67 | 2.67 | 2.60 | 2.61 | 2.61 | -2.25% | 45,167 |
| Jul 23, 2026 | 2.70 | 2.70 | 2.67 | 2.67 | 2.67 | 0.75% | 9,028 |
| Jul 21, 2026 | 2.70 | 2.70 | 2.65 | 2.65 | 2.65 | -1.85% | 8,506 |
| Jul 20, 2026 | 2.75 | 2.75 | 2.70 | 2.70 | 2.70 | -0.37% | 676 |
| Jul 17, 2026 | 2.73 | 2.73 | 2.71 | 2.71 | 2.71 | - | 557 |
| Jul 16, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.37% | 344 |
| Jul 15, 2026 | 2.69 | 2.70 | 2.69 | 2.70 | 2.70 | 0.37% | 1,019 |
| Jul 14, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.37% | 1,527 |
| Jul 13, 2026 | 2.69 | 2.69 | 2.68 | 2.68 | 2.68 | -0.37% | 943 |
| Jul 10, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | 6,259 |
| Jul 9, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | 9,062 |
| Jul 8, 2026 | 2.68 | 2.69 | 2.68 | 2.69 | 2.69 | -0.74% | 3,938 |
| Jul 6, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | 1,000 |
| Jul 3, 2026 | 2.70 | 2.71 | 2.70 | 2.71 | 2.71 | 0.37% | 13,750 |
| Jul 2, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 237 |
| Jul 1, 2026 | 2.71 | 2.71 | 2.70 | 2.70 | 2.70 | -1.10% | 8,268 |
| Jun 30, 2026 | 2.71 | 2.73 | 2.71 | 2.73 | 2.73 | 0.74% | 12,502 |
| Jun 29, 2026 | 2.98 | 2.98 | 2.71 | 2.71 | 2.71 | 1.13% | 6,477 |
| Jun 26, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.68 | -1.00% | 10,700 |
| Jun 25, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.71 | - | 330 |
| Jun 24, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 2.71 | 0.67% | 3,878 |
| Jun 23, 2026 | 3.05 | 3.05 | 2.99 | 2.99 | 2.69 | -1.97% | 17,583 |
| Jun 22, 2026 | 3.06 | 3.08 | 3.03 | 3.05 | 2.74 | - | 13,020 |
| Jun 19, 2026 | 3.05 | 3.06 | 3.05 | 3.05 | 2.74 | -1.29% | 32,519 |
| Jun 18, 2026 | 3.09 | 3.09 | 3.08 | 3.09 | 2.78 | - | 250 |
| Jun 17, 2026 | 3.05 | 3.09 | 3.05 | 3.09 | 2.78 | 0.98% | 55,063 |
| Jun 16, 2026 | 3.09 | 3.09 | 3.06 | 3.06 | 2.75 | -0.97% | 442 |
| Jun 15, 2026 | 3.07 | 3.09 | 3.07 | 3.09 | 2.78 | 1.31% | 2,510 |
| Jun 12, 2026 | 3.05 | 3.06 | 3.05 | 3.05 | 2.74 | 0.66% | 15,609 |
| Jun 11, 2026 | 3.02 | 3.03 | 3.01 | 3.03 | 2.72 | 0.33% | 1,040,008 |
| Jun 10, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 2.72 | 3.07% | 1,100,018 |
| Jun 9, 2026 | 2.95 | 2.95 | 2.93 | 2.93 | 2.63 | -1.68% | 13,876 |
| Jun 4, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.68 | 0.34% | 3,500 |
| Jun 2, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.67 | -0.34% | 1,697 |
| Jun 1, 2026 | 2.97 | 2.98 | 2.97 | 2.98 | 2.68 | 1.02% | 3,687 |
| May 27, 2026 | 2.93 | 2.95 | 2.93 | 2.95 | 2.65 | 0.68% | 105,626 |
| May 26, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.63 | 0.69% | 747 |
| May 25, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.62 | - | 500 |
| May 22, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.62 | -0.34% | 1,457 |
| May 21, 2026 | 2.93 | 2.94 | 2.92 | 2.92 | 2.63 | 0.34% | 13,861 |
| May 19, 2026 | 2.88 | 2.91 | 2.88 | 2.91 | 2.62 | 1.04% | 1,763 |
| May 18, 2026 | 2.93 | 2.93 | 2.88 | 2.88 | 2.59 | -1.71% | 2,890 |
| May 14, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.63 | - | 171 |
| May 13, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.63 | 0.34% | 40,000 |
| May 12, 2026 | 2.91 | 2.92 | 2.91 | 2.92 | 2.63 | -0.68% | 48,261 |
| May 11, 2026 | 2.94 | 2.96 | 2.94 | 2.94 | 2.64 | -0.68% | 1,702 |
| May 8, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.66 | - | 12,010 |
| May 7, 2026 | 2.93 | 2.96 | 2.93 | 2.96 | 2.66 | 1.02% | 4,654 |