Australia markets closed

Intelligent Investor Australian Equity Income ETF (INIF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.7800+0.0200 (+0.72%)
At close: 02:40PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.78002.79002.78002.78002.780033,000
02 May 20242.76002.77002.76002.76002.76007,601
01 May 20242.74002.75002.74002.75002.75001,419
30 Apr 20242.79002.79002.77002.79002.790018,743
29 Apr 20242.71002.76002.70002.76002.760029,590
26 Apr 20242.72002.75002.72002.75002.750019,311
24 Apr 20242.74002.74002.74002.74002.74006,000
23 Apr 20242.77002.77002.75002.76002.760017,728
22 Apr 20242.75002.75002.75002.75002.75003
19 Apr 20242.73002.73002.70002.70002.70006,658
18 Apr 20242.75002.75002.73002.73002.730019,240
17 Apr 20242.73002.75002.72002.73002.730011,045
16 Apr 20242.75002.75002.73002.73002.730016,066
15 Apr 20242.76002.76002.75002.75002.750042,183
12 Apr 20242.75002.80002.75002.78002.780037,020
11 Apr 20242.78002.78002.78002.78002.78001,111
10 Apr 20242.80002.81002.80002.81002.8100299,751
09 Apr 20242.80002.80002.80002.80002.80005,249
08 Apr 20242.77002.80002.77002.80002.800010,755
05 Apr 20242.78002.79002.76002.79002.7900118,202
04 Apr 20242.80002.80002.78002.78002.780036,207
03 Apr 20242.80002.80002.77002.77002.77001,335
02 Apr 20242.81002.81002.81002.81002.81001,000
28 Mar 20242.80002.82002.80002.82002.820023,919
27 Mar 20242.79002.79002.79002.79002.7900616
26 Mar 20242.77002.77002.77002.77002.770020,000
25 Mar 20242.81002.81002.79002.79002.79002,457
22 Mar 20242.80002.80002.79002.79002.790019,766
21 Mar 20242.78002.80002.77002.79002.790026,172
20 Mar 20242.77002.78002.77002.78002.78005,673
19 Mar 20242.77002.77002.77002.77002.77004,759
18 Mar 20242.75002.77002.75002.76002.760044,201
15 Mar 20242.73002.80002.61002.77002.77007,516
14 Mar 20242.80002.80002.78002.78002.78001,421
13 Mar 20242.80002.80002.80002.80002.800022,358
12 Mar 20242.78002.80002.78002.78002.780099,972
11 Mar 20242.82002.82002.78002.78002.78002,668
08 Mar 20242.80002.83002.80002.83002.830077,962
07 Mar 20242.78002.80002.78002.80002.800036,137
06 Mar 20242.76002.78002.76002.78002.780012,680
05 Mar 20242.80002.80002.77002.77002.770053,165
04 Mar 20242.74002.80002.74002.79002.790034,364
01 Mar 20242.74002.78002.74002.78002.7800923
29 Feb 20242.74002.79002.74002.79002.790017,934
28 Feb 20242.75002.78002.75002.76002.760066,718
27 Feb 20242.75002.75002.72002.74002.740044,219
26 Feb 20242.73002.75002.73002.73002.730012,110
23 Feb 20242.67002.73002.67002.73002.730010,261
22 Feb 20242.69002.69002.67002.67002.670040,926
21 Feb 20242.69002.69002.66002.66002.660010,267
20 Feb 20242.70002.70002.68002.70002.700023,471
19 Feb 20242.74002.74002.72002.72002.720014,417
16 Feb 20242.60002.72002.54002.71002.710072,072
15 Feb 20242.70002.72002.70002.70002.700030,152
14 Feb 20242.75002.75002.66002.66002.66008,973
13 Feb 20242.76002.77002.71002.71002.710033,288
12 Feb 20242.75002.75002.70002.70002.700073,145
09 Feb 20242.74002.74002.74002.74002.740010
08 Feb 20242.74002.74002.74002.74002.7400-
07 Feb 20242.70002.74002.70002.74002.740011,650
06 Feb 20242.73002.73002.70002.71002.710013,076
05 Feb 20242.72002.72002.72002.72002.720060
02 Feb 20242.72002.76002.72002.74002.74004,986
01 Feb 20242.74002.74002.70002.70002.70005,755
31 Jan 20242.74002.74002.73002.73002.730083,453
30 Jan 20242.72002.74002.72002.73002.7300182,299
29 Jan 20242.74002.74002.71002.71002.710087,475
25 Jan 20242.72002.76002.70002.70002.7000172,581
24 Jan 20242.71002.72002.70002.71002.71003,928
23 Jan 20242.70002.71002.68002.70002.700018,425
22 Jan 20242.69002.69002.67002.69002.690026,316
19 Jan 20242.70002.70002.70002.70002.70002,386
18 Jan 20242.65002.68002.56002.66002.66009,862
17 Jan 20242.69002.71002.69002.70002.70003,329
16 Jan 20242.72002.72002.69002.69002.690015,210
15 Jan 20242.74002.74002.74002.74002.74008,322
12 Jan 20242.73002.75002.73002.75002.750051,157
11 Jan 20242.73002.73002.73002.73002.73008,458
10 Jan 20242.73002.73002.73002.73002.730015,728
09 Jan 20242.71002.74002.71002.74002.740057,556
08 Jan 20242.71002.71002.70002.70002.7000522
05 Jan 20242.73002.73002.71002.71002.71004,667
04 Jan 20242.73002.73002.71002.71002.710020,264
03 Jan 20242.73002.73002.73002.73002.73003,703
02 Jan 20242.77002.77002.77002.77002.7700803
29 Dec 20232.77002.77002.77002.77002.7700173
28 Dec 20232.78002.78002.75002.75002.750016,667
28 Dec 20230.030015 Dividend
27 Dec 20232.78002.78002.78002.78002.75006,816
22 Dec 20232.77002.77002.75002.75002.72038,445
21 Dec 20232.76002.76002.64002.76002.730224,519
20 Dec 20232.77002.77002.75002.75002.720321,412
19 Dec 20232.74002.75002.73002.75002.720356,051
18 Dec 20232.76002.76002.71002.74002.71047,809
15 Dec 20232.74002.74002.72002.72002.690614,711
14 Dec 20232.64002.71002.64002.68002.651139,707
13 Dec 20232.64002.64002.63002.64002.611519,804
12 Dec 20232.63002.64002.61002.64002.61156,144
11 Dec 20232.62002.63002.61002.63002.601659,635
08 Dec 20232.61002.62002.61002.62002.59174,304
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...