Intelligent Investor EQ Growth Fund Active ETF (ASX:IIGF)
Australia
· Delayed Price · Currency is AUD 2.970
-0.010 (-0.34%)
Last updated: Apr 28, 2026, 2:46 PM AEST
ASX:IIGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.99 | 2.99 | 2.97 | 2.97 | 2.97 | -0.34% | 33,751 |
| Apr 27, 2026 | 2.99 | 3.00 | 2.98 | 2.98 | 2.98 | -0.33% | 3,012 |
| Apr 24, 2026 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | -1.32% | 338 |
| Apr 23, 2026 | 2.96 | 3.03 | 2.96 | 3.03 | 3.03 | 0.33% | 4,278 |
| Apr 22, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -1.63% | 927 |
| Apr 21, 2026 | 3.01 | 3.08 | 3.01 | 3.07 | 3.07 | 0.99% | 28,109 |
| Apr 20, 2026 | 2.98 | 3.06 | 2.98 | 3.04 | 3.04 | 0.66% | 92,492 |
| Apr 17, 2026 | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | 0.67% | 18,919 |
| Apr 16, 2026 | 2.97 | 3.00 | 2.97 | 3.00 | 3.00 | 1.69% | 10,035 |
| Apr 15, 2026 | 2.94 | 2.97 | 2.94 | 2.95 | 2.95 | 0.34% | 14,169 |
| Apr 14, 2026 | 2.93 | 2.94 | 2.93 | 2.94 | 2.94 | 1.38% | 4,192 |
| Apr 13, 2026 | 2.90 | 2.90 | 2.88 | 2.90 | 2.90 | -0.68% | 7,390 |
| Apr 10, 2026 | 2.93 | 2.93 | 2.90 | 2.92 | 2.92 | -0.34% | 838 |
| Apr 9, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -1.35% | 30,351 |
| Apr 8, 2026 | 2.94 | 2.97 | 2.94 | 2.97 | 2.97 | 2.77% | 87,210 |
| Apr 7, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 702 |
| Apr 2, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.03% | 1 |
| Apr 1, 2026 | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | 2.82% | 32,906 |
| Mar 31, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.35% | 1,986 |
| Mar 30, 2026 | 2.83 | 2.85 | 2.83 | 2.85 | 2.85 | -1.38% | 9,611 |
| Mar 26, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.34% | 8,650 |
| Mar 25, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | 25,961 |
| Mar 24, 2026 | 2.87 | 2.87 | 2.85 | 2.86 | 2.86 | 1.42% | 68,938 |
| Mar 23, 2026 | 2.90 | 2.90 | 2.81 | 2.82 | 2.82 | -1.40% | 12,560 |
| Mar 20, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.35% | 1,836 |
| Mar 19, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.38% | 1,294 |
| Mar 18, 2026 | 2.91 | 2.91 | 2.89 | 2.89 | 2.89 | -0.69% | 82,947 |
| Mar 17, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | 1,370 |
| Mar 16, 2026 | 2.91 | 2.91 | 2.89 | 2.91 | 2.91 | - | 22,632 |
| Mar 13, 2026 | 2.90 | 2.91 | 2.90 | 2.91 | 2.91 | -2.02% | 3,462 |
| Mar 11, 2026 | 2.96 | 2.97 | 2.96 | 2.97 | 2.97 | 0.34% | 556 |
| Mar 10, 2026 | 2.96 | 2.97 | 2.96 | 2.96 | 2.96 | - | 57,033 |
| Mar 9, 2026 | 2.98 | 2.98 | 2.93 | 2.96 | 2.96 | -0.34% | 65,132 |
| Mar 6, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 35,276 |
| Mar 4, 2026 | 2.98 | 2.98 | 2.96 | 2.97 | 2.97 | -0.34% | 54,624 |
| Mar 3, 2026 | 3.01 | 3.03 | 2.98 | 2.98 | 2.98 | -1.00% | 39,069 |
| Mar 2, 2026 | 3.03 | 3.04 | 3.01 | 3.01 | 3.01 | -0.66% | 161,880 |
| Feb 27, 2026 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 1.34% | 47,503 |
| Feb 26, 2026 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | 0.67% | 6,185 |
| Feb 25, 2026 | 2.98 | 2.98 | 2.97 | 2.97 | 2.97 | - | 10,061 |
| Feb 24, 2026 | 2.99 | 2.99 | 2.97 | 2.97 | 2.97 | -0.34% | 2,950 |
| Feb 23, 2026 | 3.01 | 3.01 | 2.98 | 2.98 | 2.98 | -1.00% | 2 |
| Feb 20, 2026 | 3.02 | 3.02 | 3.00 | 3.01 | 3.01 | -0.99% | 20,115 |
| Feb 19, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | 170 |
| Feb 18, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | 33 |
| Feb 17, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 2,101 |
| Feb 16, 2026 | 2.99 | 2.99 | 2.97 | 2.98 | 2.98 | - | 10,279 |
| Feb 13, 2026 | 2.98 | 2.99 | 2.98 | 2.98 | 2.98 | -1.97% | 7,779 |
| Feb 12, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -1.30% | 8,529 |
| Feb 11, 2026 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | 0.33% | 11,870 |
| Feb 10, 2026 | 3.07 | 3.09 | 3.07 | 3.07 | 3.07 | 0.33% | 4,238 |
| Feb 9, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | 0.33% | 15,172 |
| Feb 6, 2026 | 3.00 | 3.07 | 3.00 | 3.05 | 3.05 | -2.56% | 14,241 |
| Feb 5, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | 0.64% | 7,289 |
| Feb 4, 2026 | 3.10 | 3.13 | 3.10 | 3.11 | 3.11 | -1.27% | 2,804 |
| Feb 3, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.64% | 506 |
| Feb 2, 2026 | 3.13 | 3.15 | 3.12 | 3.13 | 3.13 | - | 26,745 |
| Jan 30, 2026 | 3.16 | 3.16 | 3.13 | 3.13 | 3.13 | -1.26% | 71,932 |
| Jan 29, 2026 | 3.19 | 3.19 | 3.17 | 3.17 | 3.17 | -0.31% | 1,523 |
| Jan 28, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | -1.24% | 4,395 |
| Jan 27, 2026 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | 0.31% | 317 |
| Jan 23, 2026 | 3.23 | 3.23 | 3.21 | 3.21 | 3.21 | -0.31% | 6,386 |
| Jan 22, 2026 | 3.23 | 3.23 | 3.21 | 3.22 | 3.22 | 0.63% | 5,038 |
| Jan 21, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | - | 28,515 |
| Jan 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | 2,316 |
| Jan 19, 2026 | 3.23 | 3.23 | 3.20 | 3.22 | 3.22 | - | 822 |
| Jan 16, 2026 | 3.22 | 3.24 | 3.22 | 3.22 | 3.22 | - | 4,360 |
| Jan 15, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -0.62% | 73 |
| Jan 14, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 0.31% | 5,805 |
| Jan 13, 2026 | 3.23 | 3.23 | 3.22 | 3.23 | 3.23 | - | 49,409 |
| Jan 12, 2026 | 3.19 | 3.23 | 3.19 | 3.23 | 3.23 | 1.89% | 82,364 |
| Jan 9, 2026 | 3.14 | 3.17 | 3.14 | 3.17 | 3.17 | 0.96% | 1,470 |
| Jan 7, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 35,153 |
| Jan 6, 2026 | 3.13 | 3.17 | 3.13 | 3.14 | 3.14 | - | 16,222 |
| Jan 5, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -1.26% | 2,313 |
| Jan 2, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 0.32% | 5,902 |
| Dec 30, 2025 | 3.23 | 3.23 | 3.17 | 3.17 | 3.17 | - | 196 |
| Dec 29, 2025 | 3.20 | 3.20 | 3.17 | 3.17 | 3.15 | -0.63% | 271 |
| Dec 24, 2025 | 3.15 | 3.19 | 3.15 | 3.19 | 3.17 | -0.62% | 39,714 |
| Dec 23, 2025 | 3.19 | 3.21 | 3.19 | 3.21 | 3.19 | 0.63% | 1,592 |
| Dec 22, 2025 | 3.19 | 3.21 | 3.18 | 3.19 | 3.17 | 1.27% | 8,649 |
| Dec 19, 2025 | 3.17 | 3.17 | 3.15 | 3.15 | 3.13 | - | 4,058 |
| Dec 18, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.13 | -0.32% | 315 |
| Dec 17, 2025 | 3.15 | 3.16 | 3.15 | 3.16 | 3.14 | - | 21,076 |
| Dec 16, 2025 | 3.19 | 3.19 | 3.16 | 3.16 | 3.14 | -0.32% | 2,362 |
| Dec 15, 2025 | 3.19 | 3.20 | 3.17 | 3.17 | 3.15 | -0.31% | 16,098 |
| Dec 12, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.16 | - | 58,438 |
| Dec 11, 2025 | 3.19 | 3.19 | 3.18 | 3.18 | 3.16 | 0.95% | 4,182 |
| Dec 10, 2025 | 3.15 | 3.17 | 3.15 | 3.15 | 3.13 | -0.32% | 960 |
| Dec 9, 2025 | 3.16 | 3.17 | 3.15 | 3.16 | 3.14 | -0.32% | 21,485 |
| Dec 8, 2025 | 3.15 | 3.19 | 3.15 | 3.17 | 3.15 | 0.32% | 74,244 |
| Dec 5, 2025 | 3.16 | 3.18 | 3.16 | 3.16 | 3.14 | -0.94% | 3,262 |
| Dec 3, 2025 | 3.18 | 3.19 | 3.17 | 3.19 | 3.17 | 0.95% | 11,913 |
| Dec 2, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.14 | - | 1,410 |
| Dec 1, 2025 | 3.19 | 3.19 | 3.16 | 3.16 | 3.14 | -0.94% | 44,802 |
| Nov 28, 2025 | 3.16 | 3.19 | 3.16 | 3.19 | 3.17 | 0.95% | 101,610 |
| Nov 27, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.14 | -0.63% | 24,199 |
| Nov 26, 2025 | 3.15 | 3.18 | 3.15 | 3.18 | 3.16 | 1.27% | 67,228 |
| Nov 25, 2025 | 3.13 | 3.14 | 3.13 | 3.14 | 3.12 | 0.96% | 316 |
| Nov 24, 2025 | 3.08 | 3.13 | 3.08 | 3.11 | 3.09 | 0.97% | 51,762 |