InvestSMART Group Limited (ASX:INV)
Australia · Delayed Price · Currency is AUD 0.1600
0.00 (0.00%)
Jun 10, 2026, 10:10 AM AEST
InvestSMART Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 67,586 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 90,000 |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 4,545 |
| Feb 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,000 |
| 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 |