ASX - Delayed Quote AUD

InvestSMART Group Limited (INV.AX)

0.1150
0.0000
(0.00%)
At close: June 12 at 2:15:29 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.11500.11500.11500.11500.1150-
Jun 12, 20250.11500.11500.11500.11500.115029,000
Jun 11, 20250.11000.11000.11000.11000.1100-
Jun 10, 20250.11000.11000.11000.11000.110016,668
Jun 6, 20250.11000.11000.11000.11000.1100-
Jun 5, 20250.11000.11000.11000.11000.1100-
Jun 4, 20250.11000.11000.11000.11000.1100-
Jun 3, 20250.11000.11000.11000.11000.1100-
Jun 2, 20250.11000.11000.11000.11000.1100-
May 30, 20250.11000.11000.11000.11000.1100-
May 29, 20250.11000.11000.11000.11000.1100-
May 28, 20250.11000.11000.11000.11000.11005,350
May 27, 20250.12000.12000.12000.12000.1200-
May 26, 20250.12000.12000.12000.12000.1200-
May 23, 20250.12000.12000.12000.12000.1200-
May 22, 20250.12000.12000.12000.12000.120010,000
May 21, 20250.11000.11000.11000.11000.1100-
May 20, 20250.11000.11000.11000.11000.1100-
May 19, 20250.11000.11000.11000.11000.1100-
May 16, 20250.11000.11000.11000.11000.1100-
May 15, 20250.11000.11000.11000.11000.1100-
May 14, 20250.12500.12500.10500.11000.110070,364
May 13, 20250.11000.11000.11000.11000.1100-
May 12, 20250.11000.11000.11000.11000.1100-
May 9, 20250.11000.11000.11000.11000.1100-
May 8, 20250.11000.11000.11000.11000.1100-
May 7, 20250.11000.11000.11000.11000.1100-
May 6, 20250.11000.11000.11000.11000.1100-
May 5, 20250.11000.11000.11000.11000.1100-
May 2, 20250.11000.11000.11000.11000.1100-
May 1, 20250.11000.11000.11000.11000.1100-
Apr 30, 20250.11000.11000.11000.11000.1100-
Apr 29, 20250.11000.11000.11000.11000.1100-
Apr 28, 20250.11000.11000.11000.11000.1100-
Apr 24, 20250.11000.11000.11000.11000.1100-
Apr 23, 20250.11000.11000.11000.11000.1100-
Apr 22, 20250.11000.11000.11000.11000.1100-
Apr 17, 20250.12000.12000.10500.11000.110039,142
Apr 16, 20250.12000.12000.12000.12000.120015,348
Apr 15, 20250.12000.12000.12000.12000.12004,038
Apr 14, 20250.13000.13000.13000.13000.130011,500
Apr 11, 20250.13000.13000.13000.13000.13003,358
Apr 10, 20250.11500.12000.11500.12000.1200191,875
Apr 9, 20250.11000.11000.11000.11000.11005,000
Apr 8, 20250.10000.10000.10000.10000.1000-
Apr 7, 20250.10000.10000.10000.10000.100012,600
Apr 4, 20250.10000.10000.10000.10000.1000-
Apr 3, 20250.10000.10000.10000.10000.1000-
Apr 2, 20250.10000.10000.10000.10000.1000-
Apr 1, 20250.10000.10000.10000.10000.1000-
Mar 31, 20250.10000.10000.10000.10000.1000-
Mar 28, 20250.10000.10000.10000.10000.1000-
Mar 27, 20250.11000.11000.10000.10000.100017,500
Mar 26, 20250.10500.10500.10500.10500.1050-
Mar 25, 20250.10500.10500.10500.10500.1050-
Mar 24, 20250.11000.11000.10500.10500.1050200,000
Mar 21, 20250.11000.11000.11000.11000.1100124,812
Mar 20, 20250.11500.11500.11500.11500.115089,504
Mar 19, 20250.11500.11500.11500.11500.115019,136
Mar 18, 20250.11500.11500.11500.11500.1150-
Mar 17, 20250.11500.11500.11500.11500.1150-
Mar 14, 20250.11500.11500.11500.11500.1150-
Mar 13, 20250.11500.11500.11500.11500.1150-
Mar 12, 20250.11500.11500.11500.11500.1150-
Mar 11, 20250.11500.11500.11500.11500.11505,864
Mar 10, 20250.11500.11500.11500.11500.11504,081
Mar 7, 20250.12000.12000.12000.12000.1200-
Mar 6, 20250.12000.12000.12000.12000.120026,500
Mar 5, 20250.12000.12000.12000.12000.120027,437
Mar 4, 20250.12000.12000.12000.12000.12005,310
Mar 3, 20250.12000.12000.12000.12000.1200119,090
Feb 28, 20250.12500.12500.12500.12500.125079,137
Feb 27, 20250.13000.13500.13000.13500.135095,262
Feb 26, 20250.12500.12500.12500.12500.1250-
Feb 25, 20250.12500.12500.12500.12500.1250-
Feb 24, 20250.12500.12500.12500.12500.12503,300
Feb 21, 20250.13000.13000.13000.13000.1300-
Feb 20, 20250.13000.13000.13000.13000.1300-
Feb 19, 20250.13000.13000.13000.13000.1300-
Feb 18, 20250.12500.13000.12500.13000.1300121,308
Feb 17, 20250.12500.12500.12500.12500.1250-
Feb 14, 20250.12500.12500.12500.12500.1250-
Feb 13, 20250.12500.12500.12500.12500.12505,000
Feb 12, 20250.12000.12000.12000.12000.1200-
Feb 11, 20250.12000.12000.12000.12000.1200-
Feb 10, 20250.12000.12000.12000.12000.1200111
Feb 7, 20250.12000.12000.12000.12000.1200-
Feb 6, 20250.12000.12000.12000.12000.1200-
Feb 5, 20250.12000.12000.12000.12000.1200-
Feb 4, 20250.12000.12000.12000.12000.1200-
Feb 3, 20250.12500.12500.12000.12000.1200205,000
Jan 31, 20250.12500.12500.12500.12500.1250180,000
Jan 30, 20250.12500.12500.12500.12500.12506,500
Jan 29, 20250.13000.13000.12500.12500.125070,000
Jan 28, 20250.12500.12500.12500.12500.1250-
Jan 24, 20250.12500.12500.12500.12500.1250-
Jan 23, 20250.12500.12500.12500.12500.125020,000
Jan 22, 20250.12500.12500.12500.12500.1250-
Jan 21, 20250.12500.12500.12500.12500.125022,297
Jan 20, 20250.12500.12500.12500.12500.12503,490
Jan 17, 20250.12500.12500.12500.12500.1250-
Jan 16, 20250.12500.12500.12500.12500.1250-
Jan 15, 20250.12750.12750.12500.12500.125010,600
Jan 14, 20250.12500.12500.12500.12500.125012,499
Jan 13, 20250.12500.12500.12500.12500.12505,000
Jan 10, 20250.12500.12500.12500.12500.12507,500
Jan 9, 20250.13000.13000.13000.13000.1300-
Jan 8, 20250.13000.13000.13000.13000.1300172
Jan 7, 20250.12500.12500.12500.12500.125050,000
Jan 6, 20250.12500.12500.12500.12500.1250-
Jan 3, 20250.12500.12500.12500.12500.1250-
Jan 2, 20250.12500.12500.12500.12500.1250-
Dec 31, 20240.12500.12500.12500.12500.125010,000
Dec 30, 20240.12500.12500.12500.12500.125020,000
Dec 27, 20240.13000.13000.13000.13000.1300-
Dec 24, 20240.13000.13000.13000.13000.1300-
Dec 23, 20240.13000.13000.13000.13000.1300435,287
Dec 20, 20240.13000.13000.13000.13000.1300173
Dec 19, 20240.13000.13000.13000.13000.130030,000
Dec 18, 20240.13000.13000.12000.12000.120020,860
Dec 17, 20240.14000.14000.14000.14000.140010,000
Dec 16, 20240.14000.14000.14000.14000.1400-
Dec 13, 20240.14000.14000.14000.14000.14001,350
Dec 12, 20240.14500.14500.14500.14500.1450-
Dec 11, 20240.14500.14500.14500.14500.1450-
Dec 10, 20240.14500.14500.13750.14500.145062,455
Dec 9, 20240.13000.14500.13000.14500.145050,000
Dec 6, 20240.13000.13000.13000.13000.130020,000
Dec 5, 20240.13000.13000.13000.13000.130015,000
Dec 4, 20240.14000.14000.14000.14000.140010,000
Dec 3, 20240.13000.13000.13000.13000.1300-
Dec 2, 20240.13000.13000.13000.13000.1300-
Nov 29, 20240.13000.13000.13000.13000.1300-
Nov 28, 20240.13000.13000.13000.13000.1300-
Nov 27, 20240.13000.13000.13000.13000.1300-
Nov 26, 20240.13000.13000.13000.13000.1300-
Nov 25, 20240.13000.13000.13000.13000.130020,000
Nov 22, 20240.13000.13000.13000.13000.130030,000
Nov 21, 20240.12000.12000.12000.12000.120092
Nov 20, 20240.14500.14500.14500.14500.1450-
Nov 19, 20240.14500.14500.14500.14500.1450-
Nov 18, 20240.14000.14500.14000.14500.145014,000
Nov 15, 20240.13000.13000.13000.13000.1300-
Nov 14, 20240.12000.13000.12000.13000.130087,597
Nov 13, 20240.12500.12500.12000.12000.120012,402
Nov 12, 20240.12500.12500.12500.12500.1250907
Nov 11, 20240.11000.12000.11000.12000.120089,662
Nov 8, 20240.11000.11000.10500.11000.110018,587
Nov 7, 20240.10500.11000.10500.11000.1100172,513
Nov 6, 20240.10000.11000.10000.11000.110010,000
Nov 5, 20240.11000.11000.11000.11000.1100-
Nov 4, 20240.11000.11000.11000.11000.1100-
Nov 1, 20240.11000.11000.11000.11000.1100-
Oct 31, 20240.11000.11000.11000.11000.110050,000
Oct 30, 20240.11000.11000.11000.11000.1100-
Oct 29, 20240.11000.11000.11000.11000.1100-
Oct 28, 20240.11000.11000.11000.11000.1100-
Oct 25, 20240.11000.11000.11000.11000.1100-
Oct 24, 20240.11000.11000.11000.11000.1100-
Oct 23, 20240.11000.11000.11000.11000.1100-
Oct 22, 20240.11000.11000.11000.11000.110050,002
Oct 21, 20240.11000.11000.11000.11000.110020
Oct 18, 20240.11000.11000.11000.11000.11005,000
Oct 17, 20240.10500.10500.10000.10000.100043,000
Oct 16, 20240.10500.10500.10500.10500.1050277
Oct 15, 20240.11000.11000.10000.10500.1050111,347
Oct 14, 20240.11500.11500.11500.11500.115030,000
Oct 11, 20240.13000.13000.13000.13000.1300-
Oct 10, 20240.13000.13000.13000.13000.1300-
Oct 9, 20240.13000.13000.13000.13000.1300-
Oct 8, 20240.13000.13000.13000.13000.1300-
Oct 7, 20240.11000.13000.11000.13000.130076,573
Oct 4, 20240.14000.14000.14000.14000.1400-
Oct 3, 20240.13000.14000.13000.14000.140010,000
Oct 2, 20240.13000.13000.11000.11000.110016,000
Oct 1, 20240.11500.12500.11000.12500.12501,210,000
Sep 30, 20240.11000.11000.11000.11000.1100-
Sep 27, 20240.11000.11000.11000.11000.110050,000
Sep 26, 20240.11000.11000.11000.11000.1100250,000
Sep 25, 20240.11000.11000.11000.11000.11006,119
Sep 24, 20240.11000.11000.11000.11000.1100-
Sep 23, 20240.11000.11000.11000.11000.1100-
Sep 20, 20240.11000.11000.11000.11000.1100-
Sep 19, 20240.11000.11000.11000.11000.1100-
Sep 18, 20240.11000.11000.11000.11000.1100-
Sep 17, 20240.11000.11000.11000.11000.1100-
Sep 16, 20240.11000.11000.11000.11000.1100-
Sep 13, 20240.11000.11000.11000.11000.1100-
Sep 12, 20240.11000.11000.11000.11000.1100-
Sep 11, 20240.11000.11000.11000.11000.110037,779
Sep 10, 20240.11000.11000.11000.11000.110051
Sep 9, 20240.11000.11000.11000.11000.11003,000
Sep 6, 20240.11000.11000.11000.11000.1100-
Sep 5, 20240.11000.11000.11000.11000.11009,215
Sep 4, 20240.12500.12500.12500.12500.1250-
Sep 3, 20240.12500.12500.12500.12500.1250-
Sep 2, 20240.12500.12500.12500.12500.1250-
Aug 30, 20240.12500.12500.12500.12500.1250-
Aug 29, 20240.12500.12500.12500.12500.125027,000
Aug 28, 20240.11000.11000.11000.11000.110010,000
Aug 27, 20240.11000.11000.11000.11000.11006,039
Aug 26, 20240.11000.11000.11000.11000.1100-
Aug 23, 20240.11000.11000.11000.11000.1100-
Aug 22, 20240.11000.11000.11000.11000.1100-
Aug 21, 20240.11000.11000.11000.11000.1100-
Aug 20, 20240.11000.11000.11000.11000.1100-
Aug 19, 20240.11000.11000.11000.11000.1100-
Aug 16, 20240.11000.11000.11000.11000.110011,124
Aug 15, 20240.10500.10500.10500.10500.1050-
Aug 14, 20240.10500.10500.10500.10500.1050-
Aug 13, 20240.10500.10500.10500.10500.1050-
Aug 12, 20240.10500.10500.10500.10500.1050-
Aug 9, 20240.10500.10500.10500.10500.1050-
Aug 8, 20240.10500.10500.10500.10500.1050-
Aug 7, 20240.11000.11000.10500.10500.105033,153
Aug 6, 20240.11000.11000.11000.11000.110072,500
Aug 5, 20240.11000.11000.11000.11000.110023,602
Aug 2, 20240.11000.11000.11000.11000.1100192
Aug 1, 20240.11000.11000.11000.11000.1100200,001
Jul 31, 20240.11500.11500.11500.11500.1150164,482
Jul 30, 20240.11500.11500.11500.11500.1150-
Jul 29, 20240.11500.11500.11500.11500.1150-
Jul 26, 20240.12000.12000.11500.11500.115079,635
Jul 25, 20240.11500.11500.11500.11500.1150-
Jul 24, 20240.12000.12000.11500.11500.115040,049
Jul 23, 20240.12000.12000.12000.12000.1200-
Jul 22, 20240.12000.12000.12000.12000.1200-
Jul 19, 20240.12000.12000.12000.12000.1200200,000
Jul 18, 20240.12000.12000.12000.12000.12002,098
Jul 17, 20240.11500.11500.11500.11500.115085,688
Jul 16, 20240.11500.11500.11000.11000.1100349,312
Jul 15, 20240.11500.11500.11500.11500.11502,125
Jul 12, 20240.13000.13000.13000.13000.130073,000
Jul 11, 20240.10500.10500.10500.10500.10501,436
Jul 10, 20240.10000.10000.10000.10000.1000-
Jul 9, 20240.10500.10500.10000.10000.1000273,917
Jul 8, 20240.10000.10500.10000.10500.105043,000
Jul 5, 20240.10000.10000.10000.10000.1000-
Jul 4, 20240.10000.10000.10000.10000.1000500,000
Jul 3, 20240.10000.10000.10000.10000.10001,140,797
Jul 2, 20240.10000.10000.10000.10000.1000530,000
Jul 1, 20240.10000.10000.10000.10000.1000-
Jun 28, 20240.10500.10500.09400.10000.1000380,606
Jun 27, 20240.12000.12000.11500.11500.1150133,938
Jun 26, 20240.12000.12000.11000.11000.110019,831
Jun 25, 20240.12000.12000.12000.12000.1200-
Jun 24, 20240.12000.12000.12000.12000.12001,340
Jun 21, 20240.12000.12000.11500.11500.115021,387
Jun 20, 20240.12000.12000.12000.12000.1200-
Jun 19, 20240.12000.12000.12000.12000.1200-
Jun 18, 20240.12000.12000.12000.12000.1200-
Jun 17, 20240.12000.12000.12000.12000.1200-
Jun 14, 20240.12000.12000.12000.12000.1200-
Jun 13, 20240.12500.12500.12000.12000.1200230,000