Equity Trustees Limited - Hejaz Equities Fund (ASX:ISLM)
Australia · Delayed Price · Currency is AUD 1.130
0.00 (0.00%)
At close: Oct 30, 2026
ASX:ISLM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 2,936 |
| Oct 29, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 1,335 |
| Oct 28, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.35% | 1,514 |
| Oct 27, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 2,043 |
| Oct 26, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 15,626 |
| Oct 23, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.76% | 10,824 |
| Oct 22, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 10,038 |
| Oct 21, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.44% | 6,092 |
| Oct 20, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.22% | 7,614 |
| Oct 19, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.09% | 14,850 |
| Oct 16, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 1,184 |
| Oct 15, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -1.73% | 20,283 |
| Oct 14, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | - | 6,231 |
| Oct 13, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -1.28% | 9,965 |
| Oct 12, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 1.30% | 7,140 |
| Oct 9, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.70% | 8,513 |
| Oct 8, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 7,137 |
| Oct 7, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 1.28% | 20,287 |
| Oct 6, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.43% | 2,655 |
| Oct 5, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.43% | 9,880 |
| Oct 2, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.43% | 11,874 |
| Oct 1, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 5,797 |
| Sep 30, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 1.73% | 19,667 |
| Sep 29, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.28% | 20,564 |
| Sep 28, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 5,489 |
| Sep 25, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 2.16% | 7,028 |
| Sep 24, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.86% | 1,912 |
| Sep 23, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | 0.43% | 1,639 |
| Sep 22, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 3,904 |
| Sep 21, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 8,479 |
| Sep 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 3,361 |
| Sep 17, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 12,576 |
| Sep 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 624 |
| Sep 15, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.74% | 13,358 |
| Sep 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 7,471 |
| Sep 11, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -1.29% | 8,948 |
| Sep 10, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.27% | 3,920 |
| Sep 9, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 1,477 |
| Sep 8, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 1,753 |
| Sep 7, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 4,551 |
| Sep 4, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | 10,908 |
| Sep 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | 8,356 |
| Sep 2, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.29% | 2,903 |
| Sep 1, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | 1.75% | 1,186 |
| Aug 31, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -2.14% | 9,255 |
| Aug 28, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 54,603 |
| Aug 27, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 13,765 |
| Aug 26, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.43% | 2,808 |
| Aug 25, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.43% | 3,489 |
| Aug 24, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 13,493 |