InvestSMART Group Limited (ASX:INV)
Australia · Delayed Price · Currency is AUD 0.1000
0.00 (0.00%)
Feb 6, 2026, 10:16 AM AEST
InvestSMART Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 100,000 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 100,000 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 666 |
| Jan 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 86,000 |
| Jan 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 13,334 |
| Jan 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 113,711 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 21,334 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 86,999 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 65,000 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 50,000 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 10,000 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 189,306 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 43,800 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 115,103 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 44,000 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,230 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 168,680 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 106 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,737 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 25,000 |
| Nov 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 4,263 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 76 |
| Nov 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 200,000 |
| Nov 7, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 427,904 |
| Nov 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 23 |
| Oct 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 22,759 |
| Oct 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 244 |
| Oct 10, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.11% | 85,000 |
| Oct 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 36 |
| Oct 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7,241 |
| Oct 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 25,000 |
| Sep 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 13,334 |
| Sep 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,000 |
| Sep 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.00% | 1 |
| Sep 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 100,000 |
| Sep 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 30,000 |
| Sep 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 28,704 |
| Aug 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 25,000 |
| Aug 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 21,000 |
| Aug 18, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 9,939 |