Investors Mutual Equity Income Fund Complex ETF (ASX:EQIN)
Australia
· Delayed Price · Currency is AUD 3.810
-0.100 (-2.56%)
At close: Mar 9, 2026
ASX:EQIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.86 | 3.86 | 3.81 | 3.81 | 3.81 | -2.56% | 20,725 |
| Mar 6, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 17,391 |
| Mar 4, 2026 | 3.93 | 3.93 | 3.91 | 3.91 | 3.91 | -0.76% | 8,450 |
| Mar 3, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.25% | 16 |
| Mar 2, 2026 | 3.96 | 3.99 | 3.96 | 3.99 | 3.99 | 1.27% | 12,584 |
| Feb 25, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.25% | 1,000 |
| Feb 24, 2026 | 3.96 | 3.96 | 3.93 | 3.93 | 3.93 | - | 3,304 |
| Feb 23, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.51% | 2 |
| Feb 20, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.25% | 6,091 |
| Feb 19, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 200 |
| Feb 18, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.77% | 228 |
| Feb 17, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.51% | 6,250 |
| Feb 16, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.52% | 12,500 |
| Feb 13, 2026 | 3.89 | 3.89 | 3.87 | 3.87 | 3.87 | -1.02% | 19,965 |
| Feb 12, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 16 |
| Feb 10, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 5,000 |
| Feb 9, 2026 | 3.93 | 3.93 | 3.91 | 3.91 | 3.91 | -0.26% | 2,272 |
| Feb 5, 2026 | 3.93 | 3.94 | 3.92 | 3.92 | 3.92 | -0.25% | 7,680 |
| Feb 4, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.03% | 1 |
| Feb 2, 2026 | 3.90 | 3.90 | 3.89 | 3.89 | 3.89 | -0.51% | 9,000 |
| Jan 30, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.77% | 5,000 |
| Jan 29, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.26% | 10,306 |
| Jan 28, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.51% | 4,370 |
| Jan 27, 2026 | 3.92 | 3.92 | 3.91 | 3.91 | 3.91 | 1.03% | 24,795 |
| Jan 23, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | 171 |
| Jan 22, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.78% | 2,500 |
| Jan 21, 2026 | 3.83 | 3.84 | 3.83 | 3.84 | 3.84 | -0.52% | 6,300 |
| Jan 20, 2026 | 3.87 | 3.87 | 3.86 | 3.86 | 3.86 | -0.26% | 27,298 |
| Jan 19, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.77% | 3,750 |
| Jan 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.26% | 5,000 |
| Jan 15, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.52% | 3,250 |
| Jan 14, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.51% | 22,005 |
| Jan 13, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.78% | 3,250 |
| Jan 12, 2026 | 3.85 | 3.86 | 3.85 | 3.86 | 3.86 | -0.26% | 3,946 |
| Jan 9, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.04% | 1,750 |
| Jan 8, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 347 |
| Jan 6, 2026 | 3.84 | 3.85 | 3.83 | 3.83 | 3.83 | -0.52% | 17,866 |
| Jan 5, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.26% | 29,350 |
| Jan 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.53% | 47 |
| Dec 31, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | 0.26% | 30 |
| Dec 30, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.85 | -0.26% | 2,500 |
| Dec 22, 2025 | 3.91 | 3.92 | 3.91 | 3.92 | 3.86 | 0.51% | 18,750 |
| Dec 19, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.84 | 0.26% | 25,557 |
| Dec 18, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.83 | 0.52% | 20,678 |
| Dec 17, 2025 | 3.87 | 3.88 | 3.87 | 3.87 | 3.81 | -0.51% | 38,875 |
| Dec 16, 2025 | 3.89 | 3.90 | 3.88 | 3.89 | 3.83 | 0.26% | 32,300 |
| Dec 15, 2025 | 3.89 | 3.89 | 3.88 | 3.88 | 3.82 | -0.77% | 13,477 |
| Dec 12, 2025 | 3.90 | 3.91 | 3.90 | 3.91 | 3.85 | 0.77% | 22,750 |
| Dec 11, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | - | 5,123 |
| Dec 10, 2025 | 3.88 | 3.88 | 3.85 | 3.88 | 3.82 | 0.26% | 45,540 |
| Dec 9, 2025 | 3.87 | 3.88 | 3.87 | 3.87 | 3.81 | -0.26% | 13,723 |
| Dec 8, 2025 | 3.87 | 3.88 | 3.87 | 3.88 | 3.82 | 0.26% | 35,574 |
| Dec 5, 2025 | 3.88 | 3.88 | 3.87 | 3.87 | 3.81 | -0.26% | 23,750 |
| Dec 4, 2025 | 3.86 | 3.88 | 3.85 | 3.88 | 3.82 | - | 66,358 |
| Dec 3, 2025 | 3.89 | 3.89 | 3.88 | 3.88 | 3.82 | - | 23,500 |
| Dec 2, 2025 | 3.89 | 3.89 | 3.87 | 3.88 | 3.82 | -0.26% | 27,922 |
| Dec 1, 2025 | 3.89 | 3.90 | 3.89 | 3.89 | 3.83 | -0.51% | 16,743 |
| Nov 28, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.85 | -0.51% | 9,515 |
| Nov 27, 2025 | 3.93 | 3.93 | 3.92 | 3.93 | 3.87 | - | 15,500 |
| Nov 26, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.87 | 0.77% | 4,522 |
| Nov 25, 2025 | 3.90 | 3.90 | 3.89 | 3.90 | 3.84 | - | 20,560 |
| Nov 24, 2025 | 3.90 | 3.90 | 3.88 | 3.90 | 3.84 | 1.04% | 47,116 |
| Nov 21, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.80 | -0.77% | 10,340 |
| Nov 20, 2025 | 3.87 | 3.89 | 3.87 | 3.89 | 3.83 | 0.52% | 10,000 |
| Nov 19, 2025 | 3.88 | 3.88 | 3.87 | 3.87 | 3.81 | -0.26% | 37,543 |
| Nov 18, 2025 | 3.90 | 3.91 | 3.88 | 3.88 | 3.82 | -0.77% | 28,793 |
| Nov 17, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.85 | -0.26% | 53 |
| Nov 14, 2025 | 3.91 | 3.92 | 3.90 | 3.92 | 3.86 | - | 93,904 |
| Nov 13, 2025 | 3.95 | 3.95 | 3.92 | 3.92 | 3.86 | -1.01% | 52,417 |
| Nov 12, 2025 | 3.97 | 3.97 | 3.96 | 3.96 | 3.90 | 0.25% | 31,376 |
| Nov 11, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.89 | - | 40 |
| Nov 10, 2025 | 3.94 | 3.95 | 3.93 | 3.95 | 3.89 | 0.51% | 17,261 |
| Nov 7, 2025 | 3.92 | 3.94 | 3.92 | 3.93 | 3.87 | 0.26% | 21,442 |
| Nov 6, 2025 | 3.93 | 3.93 | 3.92 | 3.92 | 3.86 | 0.26% | 18,060 |
| Nov 5, 2025 | 3.91 | 3.92 | 3.90 | 3.91 | 3.85 | -0.26% | 76,363 |
| Nov 4, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | -0.25% | 10,000 |
| Nov 3, 2025 | 3.93 | 3.93 | 3.92 | 3.93 | 3.87 | -0.51% | 44,565 |
| Oct 31, 2025 | 3.94 | 3.95 | 3.94 | 3.95 | 3.89 | - | 16,632 |
| Oct 30, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.89 | -0.50% | 6,329 |
| Oct 29, 2025 | 3.99 | 3.99 | 3.97 | 3.97 | 3.91 | -0.75% | 101,775 |
| Oct 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.94 | - | 57,405 |
| Oct 27, 2025 | 4.01 | 4.01 | 4.00 | 4.00 | 3.94 | 0.25% | 81,345 |
| Oct 24, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.93 | -0.25% | 130 |
| Oct 23, 2025 | 3.99 | 4.01 | 3.99 | 4.00 | 3.94 | - | 48,891 |
| Oct 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.94 | -0.25% | 3,500 |
| Oct 21, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 3.95 | 0.25% | 31,218 |
| Oct 20, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 3.94 | 0.50% | 164,482 |
| Oct 17, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.92 | -0.50% | 52,860 |
| Oct 16, 2025 | 3.98 | 4.01 | 3.98 | 4.00 | 3.94 | 0.76% | 59,708 |
| Oct 15, 2025 | 3.98 | 3.98 | 3.97 | 3.97 | 3.91 | 0.76% | 114,705 |
| Oct 14, 2025 | 3.94 | 3.95 | 3.94 | 3.94 | 3.88 | -0.51% | 95,833 |
| Oct 13, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.90 | -0.25% | 10,110 |
| Oct 10, 2025 | 3.96 | 3.97 | 3.96 | 3.97 | 3.91 | 0.25% | 84,190 |
| Oct 9, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.90 | 0.25% | 117,067 |
| Oct 8, 2025 | 3.95 | 3.95 | 3.94 | 3.95 | 3.89 | - | 197,865 |
| Oct 7, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.89 | -0.50% | 51,302 |
| Oct 6, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.91 | -0.25% | 99,458 |
| Oct 3, 2025 | 3.97 | 3.98 | 3.97 | 3.98 | 3.92 | - | 185,133 |
| Oct 2, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.92 | 0.51% | 22,142 |
| Oct 1, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.90 | -0.25% | 38,000 |