Investsmart Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.280	0.280	0.280	0.280	0.280	0
2022-10-11	0.280	0.280	0.280	0.280	0.280	0
2022-10-10	0.280	0.280	0.280	0.280	0.280	0
2022-10-07	0.280	0.280	0.280	0.280	0.280	0
2022-10-06	0.280	0.280	0.280	0.280	0.280	0
2022-10-05	0.280	0.280	0.280	0.280	0.280	0
2022-10-04	0.260	0.280	0.260	0.280	0.280	34
2022-10-03	0.280	0.280	0.280	0.280	0.280	0
2022-09-30	0.280	0.280	0.280	0.280	0.280	0
2022-09-29	0.280	0.280	0.280	0.280	0.280	1,728
2022-09-28	0.280	0.280	0.280	0.280	0.280	2,196
2022-09-27	0.280	0.280	0.280	0.280	0.280	0
2022-09-26	0.280	0.280	0.280	0.280	0.280	0
2022-09-23	0.280	0.280	0.280	0.280	0.280	0
2022-09-21	0.280	0.280	0.280	0.280	0.280	11,790
2022-09-20	0.300	0.300	0.300	0.300	0.300	0
2022-09-19	0.300	0.300	0.300	0.300	0.300	0
2022-09-16	0.300	0.300	0.300	0.300	0.300	0
2022-09-15	0.300	0.300	0.300	0.300	0.300	0
2022-09-14	0.300	0.305	0.300	0.300	0.300	67,662
2022-09-13	0.290	0.305	0.290	0.305	0.305	86,828
2022-09-12	0.280	0.280	0.280	0.280	0.280	0
2022-09-09	0.280	0.280	0.280	0.280	0.280	0
2022-09-08	0.280	0.280	0.280	0.280	0.280	20,000
2022-09-07	0.290	0.290	0.290	0.290	0.290	28,124
2022-09-06	0.310	0.310	0.300	0.300	0.300	1,763
2022-09-05	0.313	0.315	0.313	0.315	0.315	35
2022-09-02	0.320	0.320	0.313	0.313	0.313	48
2022-09-01	0.310	0.310	0.310	0.310	0.310	14,500
2022-08-31	0.310	0.310	0.310	0.310	0.310	400
2022-08-30	0.310	0.310	0.310	0.310	0.310	5,000
2022-08-29	0.310	0.310	0.300	0.300	0.300	88,000
2022-08-26	0.345	0.345	0.345	0.345	0.345	0
2022-08-25	0.345	0.345	0.345	0.345	0.345	0
2022-08-24	0.345	0.345	0.315	0.345	0.345	28,626
2022-08-23	0.360	0.360	0.360	0.360	0.360	0
2022-08-22	0.360	0.360	0.360	0.360	0.360	0
2022-08-19	0.360	0.360	0.360	0.360	0.360	0
2022-08-18	0.360	0.360	0.360	0.360	0.360	0
2022-08-17	0.360	0.360	0.360	0.360	0.360	0
2022-08-16	0.360	0.360	0.360	0.360	0.360	0
2022-08-15	0.360	0.360	0.360	0.360	0.360	0
2022-08-12	0.360	0.360	0.360	0.360	0.360	755
2022-08-11	0.350	0.350	0.350	0.350	0.350	6,666
2022-08-10	0.350	0.350	0.350	0.350	0.350	54
2022-08-09	0.350	0.350	0.350	0.350	0.350	0
2022-08-08	0.370	0.370	0.350	0.350	0.350	28,000
2022-08-05	0.345	0.360	0.345	0.360	0.360	61,034
2022-08-04	0.325	0.325	0.325	0.325	0.325	0
2022-08-03	0.325	0.325	0.325	0.325	0.325	20,000
2022-08-02	0.310	0.310	0.310	0.310	0.310	0
2022-08-01	0.310	0.310	0.310	0.310	0.310	0
2022-07-29	0.300	0.310	0.300	0.310	0.310	51,118
2022-07-28	0.295	0.305	0.295	0.300	0.300	682,957
2022-07-27	0.275	0.290	0.270	0.290	0.290	215,664
2022-07-26	0.245	0.280	0.245	0.280	0.280	103,806
2022-07-25	0.225	0.230	0.225	0.230	0.230	1,240
2022-07-22	0.230	0.230	0.230	0.230	0.230	0
2022-07-21	0.230	0.230	0.230	0.230	0.230	0
2022-07-20	0.230	0.230	0.230	0.230	0.230	0

← NewerPage 18 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.