Stock listing
ASX:INES Intelligent Investor Ethical Share Fund Share Price
Follow Intelligent Investor Ethical Share Fund into a list and get an email when it puts out news.
Share price · ASX:INES
$3.49 AUD +0.14 (+4.2%)
Delayed at least 15 minutes · 11:13 AM GMT+11, Nov 5, 2026
- Day range so far
- $3.40 – $3.49 AUDDelayed at least 15 minutes · 11:13 AM GMT+11, Nov 5, 2026
- Volume
- 17,649 sharesDelayed at least 15 minutes · 11:13 AM GMT+11, Nov 5, 2026
- 52-week range
- $3.01 – $3.87 AUDLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- $65,357 AUDMedian day 6,961 shares · 5 days with no trades · last 3 months, Aug 5, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 4, 2026 · ASX:INES · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $3.35 | -0.03 | -0.9% | $3.38 | $3.38 | $3.35 | 1,649 | |
| $3.38 | +0.05 | +1.5% | $3.36 | $3.38 | $3.36 | 30,449 | |
| $3.33 | -0.01 | -0.3% | $3.35 | $3.35 | $3.31 | 38,031 | |
| $3.34 | +0.05 | +1.5% | $3.34 | $3.34 | $3.34 | 162 | |
| $3.29 | +0.01 | +0.3% | $3.30 | $3.30 | $3.29 | 7 | |
| $3.28 | -0.02 | -0.6% | $3.30 | $3.30 | $3.28 | 312 | |
| $3.30 | -0.04 | -1.2% | $3.34 | $3.34 | $3.30 | 9,176 | |
| $3.34 | -0.03 | -0.9% | $3.38 | $3.38 | $3.33 | 10 | |
| $3.37 | +0.05 | +1.5% | $3.32 | $3.37 | $3.32 | 29,876 | |
| $3.32 | +0.01 | +0.3% | $3.31 | $3.32 | $3.30 | 20,141 | |
| $3.31 | +0.02 | +0.6% | $3.30 | $3.33 | $3.30 | 16,403 | |
| $3.29 | +0.01 | +0.3% | $3.28 | $3.29 | $3.28 | 32,710 | |
| $3.28 | +0.01 | +0.3% | $3.28 | $3.30 | $3.27 | 47,773 | |
| $3.27 | +0.08 | +2.5% | $3.21 | $3.29 | $3.21 | 47,260 | |
| $3.19 | -0.01 | -0.3% | $3.21 | $3.21 | $3.18 | 10,665 | |
| $3.20 | +0.03 | +0.9% | $3.19 | $3.21 | $3.19 | 29,074 | |
| $3.17 | 0.00 | 0.0% | $3.17 | $3.17 | $3.17 | 2,850 | |
| $3.17 | +0.01 | +0.3% | $3.18 | $3.19 | $3.17 | 8,624 | |
| $3.16 | +0.03 | +1.0% | $3.16 | $3.17 | $3.16 | 2,923 | |
| $3.13 | +0.01 | +0.3% | $3.12 | $3.13 | $3.12 | 13,964 | |
| $3.12 | +0.02 | +0.6% | $3.11 | $3.12 | $3.11 | 17,738 | |
| $3.10 | 0.00 | 0.0% | $3.10 | $3.10 | $3.10 | 0 | |
| $3.10 | 0.00 | 0.0% | $3.10 | $3.12 | $3.10 | 8,081 | |
| $3.10 | -0.02 | -0.6% | $3.12 | $3.12 | $3.10 | 103,067 | |
| $3.12 | -0.02 | -0.6% | $3.14 | $3.14 | $3.11 | 12,873 | |
| $3.14 | +0.03 | +1.0% | $3.14 | $3.14 | $3.13 | 137 | |
| $3.11 | +0.04 | +1.3% | $3.09 | $3.11 | $3.09 | 9,297 | |
| $3.07 | -0.02 | -0.6% | $3.09 | $3.10 | $3.07 | 20,166 | |
| $3.09 | -0.02 | -0.6% | $3.12 | $3.12 | $3.09 | 20,714 | |
| $3.11 | -0.03 | -1.0% | $3.13 | $3.14 | $3.11 | 80,014 | |
| $3.14 | -0.04 | -1.3% | $3.16 | $3.16 | $3.14 | 6,650 | |
| $3.18 | +0.01 | +0.3% | $3.17 | $3.18 | $3.17 | 3,172 | |
| $3.17 | +0.01 | +0.3% | $3.18 | $3.18 | $3.17 | 1,986 | |
| $3.16 | -0.04 | -1.3% | $3.18 | $3.18 | $3.16 | 10 | |
| $3.20 | +0.02 | +0.6% | $3.19 | $3.20 | $3.19 | 34 | |
| $3.18 | +0.02 | +0.6% | $3.19 | $3.19 | $3.18 | 4 | |
| $3.16 | 0.00 | 0.0% | $3.16 | $3.16 | $3.16 | 0 | |
| $3.16 | +0.04 | +1.3% | $3.13 | $3.16 | $3.13 | 13,610 | |
| $3.12 | -0.03 | -1.0% | $3.12 | $3.14 | $3.12 | 70,110 | |
| $3.15 | -0.02 | -0.6% | $3.13 | $3.15 | $3.12 | 4,905 | |
| $3.17 | -0.04 | -1.2% | $3.18 | $3.19 | $3.17 | 38,360 | |
| $3.21 | -0.02 | -0.6% | $3.24 | $3.24 | $3.21 | 860 | |
| $3.23 | -0.02 | -0.6% | $3.25 | $3.25 | $3.23 | 7,271 | |
| $3.25 | +0.03 | +0.9% | $3.22 | $3.25 | $3.21 | 3,372 | |
| $3.22 | 0.00 | 0.0% | $3.23 | $3.23 | $3.22 | 128,985 | |
| $3.22 | -0.05 | -1.5% | $3.23 | $3.24 | $3.21 | 225,381 | |
| $3.27 | -0.04 | -1.2% | $3.30 | $3.30 | $3.26 | 22,673 | |
| $3.31 | 0.00 | 0.0% | $3.30 | $3.31 | $3.30 | 2,586 | |
| $3.31 | 0.00 | 0.0% | $3.31 | $3.31 | $3.31 | 0 | |
| $3.31 | -0.01 | -0.3% | $3.32 | $3.32 | $3.31 | 5,410 | |
| $3.32 | -0.01 | -0.3% | $3.33 | $3.33 | $3.32 | 32,582 | |
| $3.33 | +0.03 | +0.9% | $3.40 | $3.40 | $3.33 | 187 | |
| $3.30 | 0.00 | 0.0% | $3.30 | $3.30 | $3.30 | 513 | |
| $3.30 | -0.02 | -0.6% | $3.32 | $3.33 | $3.30 | 4,130 | |
| $3.32 | +0.04 | +1.2% | $3.32 | $3.32 | $3.32 | 19,152 | |
| $3.28 | -0.01 | -0.3% | $3.29 | $3.29 | $3.28 | 18,075 | |
| $3.29 | 0.00 | 0.0% | $3.29 | $3.29 | $3.29 | 42 | |
| $3.29 | -0.02 | -0.6% | $3.31 | $3.31 | $3.29 | 5,668 | |
| $3.31 | +0.01 | +0.3% | $3.31 | $3.31 | $3.31 | 2,661 | |
| $3.30 | -0.03 | -0.9% | $3.32 | $3.32 | $3.30 | 1,052 | |
| $3.33 | +0.01 | +0.3% | $3.40 | $3.40 | $3.31 | 1,653 | |
| $3.32 | 0.00 | 0.0% | $3.31 | $3.32 | $3.31 | 87,821 | |
| $3.32 | +0.05 | +1.5% | $3.32 | $3.32 | $3.32 | 3,799 | |
| $3.27 | 0.00 | 0.0% | $3.27 | $3.27 | $3.27 | 0 | |
| $3.27 | 0.00 | 0.0% | $3.27 | $3.27 | $3.27 | 0 | |
| $3.27 | +0.01 | +0.3% | $3.26 | $3.27 | $3.26 | 13,000 |
- Ticker
- ASX:INES
- Asset type
- Fund
- Exchange
- ASX
- Currency
- AUD
Intelligent Investor Ethical Share Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Intelligent Investor Ethical Share Fund.