Investsmart Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.405	0.405	0.380	0.380	0.380	128,831
2022-01-24	0.390	0.390	0.390	0.390	0.390	0
2022-01-21	0.445	0.445	0.390	0.390	0.390	41,051
2022-01-20	0.430	0.435	0.430	0.435	0.435	19,457
2022-01-19	0.405	0.410	0.390	0.410	0.410	71,155
2022-01-18	0.395	0.400	0.395	0.400	0.400	12,832
2022-01-17	0.410	0.410	0.400	0.405	0.405	6,767
2022-01-14	0.420	0.420	0.420	0.420	0.420	4
2022-01-13	0.425	0.425	0.425	0.425	0.425	2,317
2022-01-12	0.395	0.420	0.395	0.420	0.420	88,427
2022-01-11	0.400	0.420	0.340	0.420	0.420	140,989
2022-01-10	0.430	0.430	0.430	0.430	0.430	0
2022-01-07	0.430	0.430	0.430	0.430	0.430	0
2022-01-06	0.450	0.450	0.430	0.430	0.430	31,422
2022-01-05	0.450	0.450	0.450	0.450	0.450	1,778
2022-01-04	0.460	0.460	0.450	0.450	0.450	6,226
2021-12-31	0.460	0.460	0.460	0.460	0.460	0
2021-12-30	0.460	0.460	0.460	0.460	0.460	206
2021-12-29	0.450	0.460	0.450	0.460	0.460	41,456
2021-12-24	0.440	0.440	0.440	0.440	0.440	0
2021-12-23	0.440	0.440	0.440	0.440	0.440	0
2021-12-22	0.420	0.440	0.420	0.440	0.440	5,010
2021-12-21	0.430	0.430	0.420	0.420	0.420	105,500
2021-12-20	0.440	0.440	0.420	0.430	0.430	68,417
2021-12-17	0.470	0.470	0.450	0.450	0.450	8,344
2021-12-16	0.465	0.465	0.440	0.465	0.465	43,660
2021-12-15	0.465	0.465	0.465	0.465	0.465	21
2021-12-14	0.470	0.470	0.470	0.470	0.470	0
2021-12-13	0.450	0.475	0.450	0.470	0.470	75,982
2021-12-10	0.485	0.485	0.475	0.475	0.475	46,123
2021-12-09	0.480	0.480	0.475	0.475	0.475	30,000
2021-12-08	0.450	0.480	0.450	0.480	0.480	27,816
2021-12-07	0.450	0.450	0.450	0.450	0.450	2,796
2021-12-06	0.485	0.485	0.485	0.485	0.485	32,545
2021-12-03	0.485	0.490	0.485	0.485	0.485	13,209
2021-12-02	0.485	0.485	0.485	0.485	0.485	472
2021-12-01	0.475	0.475	0.475	0.475	0.475	125
2021-11-30	0.465	0.465	0.465	0.465	0.465	46,706
2021-11-29	0.460	0.465	0.460	0.465	0.465	2,277
2021-11-26	0.500	0.500	0.435	0.470	0.470	29,635
2021-11-25	0.490	0.490	0.490	0.490	0.490	103
2021-11-24	0.510	0.510	0.490	0.490	0.490	9,000
2021-11-23	0.520	0.520	0.510	0.510	0.510	1,020
2021-11-22	0.500	0.510	0.485	0.510	0.510	69,788
2021-11-19	0.495	0.505	0.495	0.500	0.500	169,640
2021-11-18	0.495	0.495	0.480	0.480	0.480	129,776
2021-11-17	0.500	0.505	0.480	0.500	0.500	208,356
2021-11-16	0.500	0.500	0.485	0.500	0.500	247,449
2021-11-15	0.470	0.475	0.470	0.475	0.475	151,075
2021-11-12	0.460	0.460	0.450	0.450	0.450	4,629
2021-11-11	0.460	0.460	0.460	0.460	0.460	7,527
2021-11-10	0.460	0.465	0.450	0.465	0.465	26,382
2021-11-09	0.435	0.460	0.435	0.460	0.460	10,000
2021-11-08	0.460	0.460	0.400	0.445	0.445	42,920
2021-11-05	0.465	0.465	0.465	0.465	0.465	0
2021-11-04	0.465	0.465	0.455	0.465	0.465	5,442
2021-11-03	0.455	0.455	0.455	0.455	0.455	7,778
2021-11-02	0.445	0.455	0.445	0.450	0.450	186,356
2021-11-01	0.440	0.450	0.435	0.445	0.445	70,419
2021-10-29	0.410	0.415	0.410	0.415	0.415	3,036

← NewerPage 21 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.