Skip to main content
logo
InvestSMART Group Limited (ASX:INV)
Australia flag Australia · Delayed Price · Currency is AUD
0.1100
-0.0250 (-18.52%)
Jul 21, 2026, 4:10 PM AEST

InvestSMART Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20260.140.140.140.140.14-3.57%4,528
Jun 26, 20260.140.140.140.140.14-6.67%100,000
Jun 23, 20260.150.150.150.150.153.45%9,252
Jun 22, 20260.150.150.150.150.153.57%75,000
Jun 19, 20260.140.140.140.140.147.69%75,000
Jun 18, 20260.130.130.130.130.13-7.14%16,667
Jun 17, 20260.140.140.140.140.14-17.65%40,000
Jun 15, 20260.170.170.170.170.17-12
Jun 12, 20260.170.170.170.170.176.25%2
Jun 11, 20260.160.160.160.160.16-2
Jun 10, 20260.160.160.160.160.16-9,042
Jun 9, 20260.170.170.160.160.16-27,115
Jun 5, 20260.160.160.160.160.1614.29%136,150
Jun 4, 20260.130.140.130.140.1416.67%65,867
Jun 1, 20260.120.120.120.120.12-5,000
May 29, 20260.120.120.120.120.12-122,227
May 28, 20260.130.130.120.120.12-11.11%299,868
May 26, 20260.130.140.130.140.143.85%105,167
May 25, 20260.130.130.130.130.13-1,000
May 22, 20260.140.140.130.130.13-3.70%44,000
May 21, 20260.150.150.130.140.1458.82%178,011
May 20, 20260.090.090.090.090.09-100,000
May 19, 20260.080.090.080.090.092.41%51,334
Apr 16, 20260.080.080.080.080.08-8.79%600
Apr 1, 20260.090.090.090.090.09-13.33%5,110
Mar 26, 20260.110.110.110.110.11-4,762
Mar 24, 20260.110.110.110.110.11-4.55%67,586
Feb 23, 20260.110.110.110.110.11-90,000
Feb 16, 20260.110.110.110.110.1110.00%4,545
Feb 12, 20260.100.100.100.100.10-5,000
Feb 6, 20260.100.100.100.100.10-4.76%100,000
Feb 3, 20260.110.110.110.110.11-4.55%100,000
Feb 2, 20260.110.110.110.110.11-666
Jan 30, 20260.110.110.110.110.11-86,000
Jan 29, 20260.110.110.110.110.11-13,334
Jan 28, 20260.110.110.110.110.11-113,711