Investors Mutual Equity Income Fund Complex ETF (ASX:EQIN)
Australia
· Delayed Price · Currency is AUD 3.780
0.00 (0.00%)
Last updated: Apr 29, 2026, 10:00 AM AEST
ASX:EQIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | - | - | 1,648 |
| Apr 28, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.79% | 1,002 |
| Apr 27, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.26% | 508 |
| Apr 24, 2026 | 3.82 | 3.82 | 3.79 | 3.82 | 3.82 | 0.26% | 10,931 |
| Apr 23, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.78% | 2,550 |
| Apr 22, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.26% | 10,436 |
| Apr 21, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 12,987 |
| Apr 20, 2026 | 3.85 | 3.85 | 3.84 | 3.85 | 3.85 | 0.52% | 13,401 |
| Apr 17, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.78% | 3,920 |
| Apr 15, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | 2,164 |
| Apr 14, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 2,494 |
| Apr 13, 2026 | 3.85 | 3.85 | 3.84 | 3.84 | 3.84 | -0.52% | 13,872 |
| Apr 10, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 3,000 |
| Apr 9, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.26% | 37,700 |
| Apr 8, 2026 | 3.86 | 3.86 | 3.84 | 3.85 | 3.85 | 1.58% | 56,869 |
| Apr 7, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.53% | 2,650 |
| Apr 2, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.53% | 2,500 |
| Mar 31, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.74 | 0.26% | 3,958 |
| Mar 30, 2026 | 3.79 | 3.79 | 3.78 | 3.78 | 3.73 | -1.05% | 2,970 |
| Mar 27, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.76 | - | 6,435 |
| Mar 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.76 | 1.06% | 1,500 |
| Mar 24, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.73 | - | 7,500 |
| Mar 20, 2026 | 3.79 | 3.79 | 3.78 | 3.78 | 3.73 | -1.56% | 6,290 |
| Mar 18, 2026 | 3.83 | 3.84 | 3.83 | 3.84 | 3.78 | 1.05% | 6,500 |
| Mar 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.74 | -0.26% | 632 |
| Mar 12, 2026 | 3.82 | 3.82 | 3.80 | 3.81 | 3.75 | -0.78% | 10,076 |
| Mar 11, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78 | -0.26% | 8,750 |
| Mar 10, 2026 | 3.81 | 3.85 | 3.81 | 3.85 | 3.79 | 1.05% | 25,100 |
| Mar 9, 2026 | 3.86 | 3.86 | 3.81 | 3.81 | 3.75 | -2.56% | 20,725 |
| Mar 6, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.85 | - | 17,391 |
| Mar 4, 2026 | 3.93 | 3.93 | 3.91 | 3.91 | 3.85 | -0.76% | 8,450 |
| Mar 3, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.88 | -1.25% | 16 |
| Mar 2, 2026 | 3.96 | 3.99 | 3.96 | 3.99 | 3.93 | 1.27% | 12,584 |
| Feb 25, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.88 | 0.25% | 1,000 |
| Feb 24, 2026 | 3.96 | 3.96 | 3.93 | 3.93 | 3.87 | - | 3,304 |
| Feb 23, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.87 | -0.51% | 2 |
| Feb 20, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.89 | 0.25% | 6,091 |
| Feb 19, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.88 | - | 200 |
| Feb 18, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.88 | 0.77% | 228 |
| Feb 17, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.85 | 0.51% | 6,250 |
| Feb 16, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.83 | 0.52% | 12,500 |
| Feb 13, 2026 | 3.89 | 3.89 | 3.87 | 3.87 | 3.81 | -1.02% | 19,965 |
| Feb 12, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.85 | - | 16 |
| Feb 10, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.85 | - | 5,000 |
| Feb 9, 2026 | 3.93 | 3.93 | 3.91 | 3.91 | 3.85 | -0.26% | 2,272 |
| Feb 5, 2026 | 3.93 | 3.94 | 3.92 | 3.92 | 3.86 | -0.25% | 7,680 |
| Feb 4, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.87 | 1.03% | 1 |
| Feb 2, 2026 | 3.90 | 3.90 | 3.89 | 3.89 | 3.83 | -0.51% | 9,000 |
| Jan 30, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.85 | 0.77% | 5,000 |
| Jan 29, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | -0.26% | 10,306 |
| Jan 28, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.83 | -0.51% | 4,370 |
| Jan 27, 2026 | 3.92 | 3.92 | 3.91 | 3.91 | 3.85 | 1.03% | 24,795 |
| Jan 23, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.81 | - | 171 |
| Jan 22, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.81 | 0.78% | 2,500 |
| Jan 21, 2026 | 3.83 | 3.84 | 3.83 | 3.84 | 3.78 | -0.52% | 6,300 |
| Jan 20, 2026 | 3.87 | 3.87 | 3.86 | 3.86 | 3.80 | -0.26% | 27,298 |
| Jan 19, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.81 | -0.77% | 3,750 |
| Jan 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.84 | 0.26% | 5,000 |
| Jan 15, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.83 | 0.52% | 3,250 |
| Jan 14, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.81 | -0.51% | 22,005 |
| Jan 13, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.83 | 0.78% | 3,250 |
| Jan 12, 2026 | 3.85 | 3.86 | 3.85 | 3.86 | 3.80 | -0.26% | 3,946 |
| Jan 9, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.81 | 1.04% | 1,750 |
| Jan 8, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.77 | - | 347 |
| Jan 6, 2026 | 3.84 | 3.85 | 3.83 | 3.83 | 3.77 | -0.52% | 17,866 |
| Jan 5, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.79 | -0.26% | 29,350 |
| Jan 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.80 | -1.53% | 47 |
| Dec 31, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.80 | 0.26% | 30 |
| Dec 30, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.79 | -0.26% | 2,500 |
| Dec 22, 2025 | 3.91 | 3.92 | 3.91 | 3.92 | 3.80 | 0.51% | 18,750 |
| Dec 19, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.78 | 0.26% | 25,557 |
| Dec 18, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.77 | 0.52% | 20,678 |
| Dec 17, 2025 | 3.87 | 3.88 | 3.87 | 3.87 | 3.76 | -0.51% | 38,875 |
| Dec 16, 2025 | 3.89 | 3.90 | 3.88 | 3.89 | 3.77 | 0.26% | 32,300 |
| Dec 15, 2025 | 3.89 | 3.89 | 3.88 | 3.88 | 3.77 | -0.77% | 13,477 |
| Dec 12, 2025 | 3.90 | 3.91 | 3.90 | 3.91 | 3.79 | 0.77% | 22,750 |
| Dec 11, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.77 | - | 5,123 |
| Dec 10, 2025 | 3.88 | 3.88 | 3.85 | 3.88 | 3.77 | 0.26% | 45,540 |
| Dec 9, 2025 | 3.87 | 3.88 | 3.87 | 3.87 | 3.76 | -0.26% | 13,723 |
| Dec 8, 2025 | 3.87 | 3.88 | 3.87 | 3.88 | 3.77 | 0.26% | 35,574 |
| Dec 5, 2025 | 3.88 | 3.88 | 3.87 | 3.87 | 3.76 | -0.26% | 23,750 |
| Dec 4, 2025 | 3.86 | 3.88 | 3.85 | 3.88 | 3.77 | - | 66,358 |
| Dec 3, 2025 | 3.89 | 3.89 | 3.88 | 3.88 | 3.77 | - | 23,500 |
| Dec 2, 2025 | 3.89 | 3.89 | 3.87 | 3.88 | 3.77 | -0.26% | 27,922 |
| Dec 1, 2025 | 3.89 | 3.90 | 3.89 | 3.89 | 3.77 | -0.51% | 16,743 |
| Nov 28, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.79 | -0.51% | 9,515 |
| Nov 27, 2025 | 3.93 | 3.93 | 3.92 | 3.93 | 3.81 | - | 15,500 |
| Nov 26, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.81 | 0.77% | 4,522 |
| Nov 25, 2025 | 3.90 | 3.90 | 3.89 | 3.90 | 3.78 | - | 20,560 |
| Nov 24, 2025 | 3.90 | 3.90 | 3.88 | 3.90 | 3.78 | 1.04% | 47,116 |
| Nov 21, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.75 | -0.77% | 10,340 |
| Nov 20, 2025 | 3.87 | 3.89 | 3.87 | 3.89 | 3.77 | 0.52% | 10,000 |
| Nov 19, 2025 | 3.88 | 3.88 | 3.87 | 3.87 | 3.76 | -0.26% | 37,543 |
| Nov 18, 2025 | 3.90 | 3.91 | 3.88 | 3.88 | 3.77 | -0.77% | 28,793 |
| Nov 17, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.79 | -0.26% | 53 |
| Nov 14, 2025 | 3.91 | 3.92 | 3.90 | 3.92 | 3.80 | - | 93,904 |
| Nov 13, 2025 | 3.95 | 3.95 | 3.92 | 3.92 | 3.80 | -1.01% | 52,417 |
| Nov 12, 2025 | 3.97 | 3.97 | 3.96 | 3.96 | 3.84 | 0.25% | 31,376 |
| Nov 11, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.83 | - | 40 |
| Nov 10, 2025 | 3.94 | 3.95 | 3.93 | 3.95 | 3.83 | 0.51% | 17,261 |