Investors Mutual Equity Income Fund Complex ETF (ASX:EQIN)
Australia
· Delayed Price · Currency is AUD 3.870
-0.010 (-0.26%)
At close: Dec 5, 2025
ASX:EQIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.88 | 3.88 | 3.87 | 3.87 | 3.87 | -0.26% | 23,750 |
| Dec 4, 2025 | 3.86 | 3.88 | 3.85 | 3.88 | 3.88 | - | 66,358 |
| Dec 3, 2025 | 3.89 | 3.89 | 3.88 | 3.88 | 3.88 | - | 23,500 |
| Dec 2, 2025 | 3.89 | 3.89 | 3.87 | 3.88 | 3.88 | -0.26% | 27,922 |
| Dec 1, 2025 | 3.89 | 3.90 | 3.89 | 3.89 | 3.89 | -0.51% | 16,743 |
| Nov 28, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.51% | 9,515 |
| Nov 27, 2025 | 3.93 | 3.93 | 3.92 | 3.93 | 3.93 | - | 15,500 |
| Nov 26, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.77% | 4,522 |
| Nov 25, 2025 | 3.90 | 3.90 | 3.89 | 3.90 | 3.90 | - | 20,560 |
| Nov 24, 2025 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | 1.04% | 47,116 |
| Nov 21, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.77% | 10,340 |
| Nov 20, 2025 | 3.87 | 3.89 | 3.87 | 3.89 | 3.89 | 0.52% | 10,000 |
| Nov 19, 2025 | 3.88 | 3.88 | 3.87 | 3.87 | 3.87 | -0.26% | 37,543 |
| Nov 18, 2025 | 3.90 | 3.91 | 3.88 | 3.88 | 3.88 | -0.77% | 28,793 |
| Nov 17, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.26% | 53 |
| Nov 14, 2025 | 3.91 | 3.92 | 3.90 | 3.92 | 3.92 | - | 93,904 |
| Nov 13, 2025 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | -1.01% | 52,417 |
| Nov 12, 2025 | 3.97 | 3.97 | 3.96 | 3.96 | 3.96 | 0.25% | 31,376 |
| Nov 11, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 40 |
| Nov 10, 2025 | 3.94 | 3.95 | 3.93 | 3.95 | 3.95 | 0.51% | 17,261 |
| Nov 7, 2025 | 3.92 | 3.94 | 3.92 | 3.93 | 3.93 | 0.26% | 21,442 |
| Nov 6, 2025 | 3.93 | 3.93 | 3.92 | 3.92 | 3.92 | 0.26% | 18,060 |
| Nov 5, 2025 | 3.91 | 3.92 | 3.90 | 3.91 | 3.91 | -0.26% | 76,363 |
| Nov 4, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.25% | 10,000 |
| Nov 3, 2025 | 3.93 | 3.93 | 3.92 | 3.93 | 3.93 | -0.51% | 44,565 |
| Oct 31, 2025 | 3.94 | 3.95 | 3.94 | 3.95 | 3.95 | - | 16,632 |
| Oct 30, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.50% | 6,329 |
| Oct 29, 2025 | 3.99 | 3.99 | 3.97 | 3.97 | 3.97 | -0.75% | 101,775 |
| Oct 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 57,405 |
| Oct 27, 2025 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | 0.25% | 81,345 |
| Oct 24, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | 130 |
| Oct 23, 2025 | 3.99 | 4.01 | 3.99 | 4.00 | 4.00 | - | 48,891 |
| Oct 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | 3,500 |
| Oct 21, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.25% | 31,218 |
| Oct 20, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 0.50% | 164,482 |
| Oct 17, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | -0.50% | 52,860 |
| Oct 16, 2025 | 3.98 | 4.01 | 3.98 | 4.00 | 4.00 | 0.76% | 59,708 |
| Oct 15, 2025 | 3.98 | 3.98 | 3.97 | 3.97 | 3.97 | 0.76% | 114,705 |
| Oct 14, 2025 | 3.94 | 3.95 | 3.94 | 3.94 | 3.94 | -0.51% | 95,833 |
| Oct 13, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.25% | 10,110 |
| Oct 10, 2025 | 3.96 | 3.97 | 3.96 | 3.97 | 3.97 | 0.25% | 84,190 |
| Oct 9, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.25% | 117,067 |
| Oct 8, 2025 | 3.95 | 3.95 | 3.94 | 3.95 | 3.95 | - | 197,865 |
| Oct 7, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.50% | 51,302 |
| Oct 6, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.25% | 99,458 |
| Oct 3, 2025 | 3.97 | 3.98 | 3.97 | 3.98 | 3.98 | - | 185,133 |
| Oct 2, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.51% | 22,142 |
| Oct 1, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.25% | 38,000 |
| Sep 30, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.95 | - | 128,980 |
| Sep 29, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.95 | 0.51% | 149 |
| Sep 26, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.93 | -0.50% | 26,506 |
| Sep 23, 2025 | 3.95 | 3.97 | 3.95 | 3.97 | 3.95 | -0.25% | 54,040 |
| Sep 17, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.96 | -0.25% | 81,875 |
| Sep 16, 2025 | 4.00 | 4.00 | 3.99 | 3.99 | 3.97 | -0.25% | 58,807 |
| Sep 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.98 | 0.50% | 8,090 |
| Sep 11, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | - | 13,830 |
| Sep 10, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | - | 305,050 |
| Sep 9, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | -0.75% | 1,970,729 |
| Sep 8, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 3.99 | - | 150 |
| Sep 5, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 3.99 | 1.26% | 26,458 |
| Sep 3, 2025 | 4.00 | 4.00 | 3.96 | 3.96 | 3.94 | -1.25% | 9,194 |
| Sep 2, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 3.99 | 0.25% | 27,678 |