InvestSMART Group Limited (ASX:INV)
Australia · Delayed Price · Currency is AUD 0.1100
0.00 (0.00%)
Sep 10, 2026, 10:49 AM AEST
InvestSMART Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 163,010 |
| Sep 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -18.52% | 69,155 |
| Sep 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 17.39% | 4,148 |
| Sep 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 30 |
| Aug 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,965 |
| Aug 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 55,188 |
| Aug 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 2,225 |
| Aug 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 25,000 |
| Aug 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 32,194 |
| Aug 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 5,645 |
| Jul 21, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -18.52% | 58,502 |
| Jul 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 4,528 |
| Jun 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 100,000 |
| Jun 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 9,252 |
| Jun 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 75,000 |
| Jun 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 75,000 |
| Jun 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 16,667 |
| Jun 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -17.65% | 40,000 |
| Jun 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 12 |
| Jun 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 2 |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2 |
| Jun 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 9,042 |
| Jun 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 27,115 |
| Jun 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 14.29% | 136,150 |
| Jun 4, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 16.67% | 65,867 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,000 |
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 122,227 |
| May 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.11% | 299,868 |
| May 26, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 105,167 |
| May 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,000 |
| May 22, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 44,000 |
| May 21, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 58.82% | 178,011 |
| May 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 100,000 |
| May 19, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 2.41% | 51,334 |
| Apr 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -8.79% | 600 |
| Apr 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -13.33% | 5,110 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,762 |