ASX - Delayed Quote AUD

iShares Asia 50 ETF (AU) (IAA.AX)

90.19 -2.55 (-2.75%)
At close: 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 92.74 92.74 89.45 90.19 90.19 15,326
Apr 18, 2024 91.31 92.90 91.21 92.74 92.74 17,921
Apr 17, 2024 91.74 92.24 91.42 91.84 91.84 12,434
Apr 16, 2024 92.41 92.75 91.27 91.31 91.31 9,470
Apr 15, 2024 94.15 94.15 92.34 93.11 93.11 8,492
Apr 12, 2024 94.74 94.99 93.87 94.16 94.16 3,132
Apr 11, 2024 93.30 95.00 93.30 94.87 94.87 5,178
Apr 10, 2024 93.05 94.71 93.05 94.09 94.09 3,680
Apr 9, 2024 93.00 93.82 92.39 93.82 93.82 7,977
Apr 8, 2024 92.90 93.79 92.73 93.04 93.04 5,044
Apr 5, 2024 93.45 93.79 91.88 92.44 92.44 9,439
Apr 4, 2024 94.01 94.34 93.70 93.92 93.92 7,086
Apr 3, 2024 94.61 94.98 93.85 94.34 94.34 8,773
Apr 2, 2024 93.40 95.51 93.20 95.19 95.19 12,514
Mar 28, 2024 92.98 93.40 92.18 93.40 93.40 12,200
Mar 27, 2024 91.50 93.37 91.50 92.99 92.99 3,916
Mar 26, 2024 92.36 93.39 91.50 91.96 91.96 7,451
Mar 25, 2024 92.23 92.89 92.03 92.67 92.67 3,922
Mar 22, 2024 92.57 92.99 91.95 92.23 92.23 3,483
Mar 21, 2024 91.06 92.73 91.06 92.38 92.38 9,131
Mar 20, 2024 91.37 91.51 90.89 91.06 91.06 10,975
Mar 19, 2024 91.40 91.40 90.12 90.77 90.77 8,487
Mar 18, 2024 90.49 91.22 90.42 90.95 90.95 8,289
Mar 15, 2024 91.40 92.14 90.50 90.50 90.50 12,860
Mar 14, 2024 92.62 92.63 91.93 91.99 91.99 6,608
Mar 13, 2024 91.67 93.40 91.00 92.37 92.37 27,221
Mar 12, 2024 90.13 91.51 90.01 91.06 91.06 27,763
Mar 11, 2024 89.74 90.17 89.00 89.97 89.97 5,710
Mar 8, 2024 89.25 90.32 89.25 89.74 89.74 13,200
Mar 7, 2024 89.43 89.80 89.00 89.19 89.19 8,520
Mar 6, 2024 88.61 89.50 88.12 89.23 89.23 6,210
Mar 5, 2024 89.75 89.75 88.80 88.97 88.97 17,401
Mar 4, 2024 88.13 89.72 88.13 89.71 89.71 16,019
Mar 1, 2024 87.00 88.42 87.00 88.10 88.10 9,493
Feb 29, 2024 88.09 88.69 88.00 88.20 88.20 15,286
Feb 28, 2024 88.11 89.26 88.11 88.98 88.98 18,054
Feb 27, 2024 88.37 89.10 88.02 88.02 88.02 7,360
Feb 26, 2024 88.65 89.05 88.34 88.37 88.37 6,002
Feb 23, 2024 87.97 89.18 87.97 88.89 88.89 14,581
Feb 22, 2024 87.76 88.46 86.77 86.77 86.77 13,444
Feb 21, 2024 87.00 87.93 86.36 87.77 87.77 14,618
Feb 20, 2024 87.34 87.64 86.81 86.81 86.81 10,514
Feb 19, 2024 87.58 87.78 87.21 87.21 87.21 9,382
Feb 16, 2024 87.61 88.02 86.91 87.65 87.65 15,102
Feb 15, 2024 87.73 88.24 87.31 87.61 87.61 8,381
Feb 14, 2024 87.48 87.48 86.45 87.12 87.12 17,949
Feb 13, 2024 87.79 88.15 87.33 87.82 87.82 12,364
Feb 12, 2024 87.17 87.66 86.30 87.10 87.10 19,602
Feb 9, 2024 87.00 87.45 86.49 87.17 87.17 6,838
Feb 8, 2024 86.40 87.26 86.40 86.51 86.51 8,841
Feb 7, 2024 86.49 87.41 86.27 86.30 86.30 18,009
Feb 6, 2024 84.20 86.20 84.20 86.05 86.05 10,839
Feb 5, 2024 83.80 84.31 83.29 84.24 84.24 48,640
Feb 2, 2024 82.90 84.39 82.86 83.58 83.58 97,350
Feb 1, 2024 82.58 83.12 81.96 82.90 82.90 12,166
Jan 31, 2024 83.92 83.92 82.35 82.59 82.59 39,564
Jan 30, 2024 84.59 84.59 82.72 83.09 83.09 55,269
Jan 29, 2024 84.57 85.00 84.20 84.63 84.63 7,732
Jan 25, 2024 84.41 84.80 83.94 84.80 84.80 6,580
Jan 24, 2024 83.20 83.68 82.55 82.77 82.77 15,046
Jan 23, 2024 81.01 82.65 81.01 82.28 82.28 42,413
Jan 22, 2024 81.77 82.69 80.78 80.89 80.89 84,372
Jan 19, 2024 80.52 81.99 80.52 81.72 81.72 15,430
Jan 18, 2024 79.74 80.25 79.54 80.25 80.25 15,547
Jan 17, 2024 81.05 81.43 79.47 79.67 79.67 18,727
Jan 16, 2024 82.25 82.25 81.23 81.30 81.30 10,060
Jan 15, 2024 82.11 82.31 81.81 81.97 81.97 3,579
Jan 12, 2024 82.03 82.35 81.70 82.12 82.12 48,134
Jan 11, 2024 81.50 82.11 81.23 82.05 82.05 9,366
Jan 10, 2024 82.92 82.92 81.23 81.49 81.49 11,287
Jan 9, 2024 82.75 83.89 82.07 82.07 82.07 9,340
Jan 8, 2024 83.49 83.53 82.31 82.51 82.51 12,458
Jan 5, 2024 83.30 84.14 83.28 83.54 83.54 6,403
Jan 4, 2024 83.30 84.29 83.21 83.27 83.27 4,129
Jan 3, 2024 84.40 84.40 83.21 83.28 83.28 20,653
Jan 2, 2024 1.24 Dividend
Jan 2, 2024 85.34 85.43 84.25 84.42 84.42 8,090
Dec 29, 2023 86.03 86.96 85.45 85.45 84.21 7,765
Dec 28, 2023 84.40 85.65 84.38 85.65 84.41 16,711
Dec 27, 2023 84.00 85.34 83.98 84.46 83.24 12,380
Dec 22, 2023 85.01 85.25 83.99 83.99 82.77 14,913
Dec 21, 2023 84.54 84.55 83.34 84.55 83.33 14,192
Dec 20, 2023 84.55 85.34 84.54 84.88 83.65 12,536
Dec 19, 2023 85.04 85.04 84.54 84.54 83.32 12,563
Dec 18, 2023 85.59 85.77 84.71 85.00 83.77 18,559
Dec 15, 2023 85.00 86.02 85.00 85.65 84.41 12,162
Dec 14, 2023 84.75 85.40 84.12 84.20 82.98 15,044
Dec 13, 2023 84.73 86.40 84.72 84.72 83.49 14,097
Dec 12, 2023 85.00 85.71 84.50 84.68 83.45 21,819
Dec 11, 2023 84.01 84.91 83.80 84.01 82.79 31,591
Dec 8, 2023 84.17 84.94 83.88 84.87 83.64 19,420
Dec 7, 2023 84.84 84.84 83.90 84.33 83.11 16,214
Dec 6, 2023 84.55 84.85 84.14 84.60 83.38 14,576
Dec 5, 2023 84.99 85.31 83.75 84.16 82.94 21,851
Dec 4, 2023 86.00 86.32 84.95 85.00 83.77 12,095
Dec 1, 2023 86.99 87.00 86.17 86.17 84.92 14,287
Nov 30, 2023 86.01 87.00 86.01 86.37 85.12 10,213
Nov 29, 2023 87.49 87.85 85.99 85.99 84.74 18,344
Nov 28, 2023 87.50 88.16 87.31 87.49 86.22 15,910
Nov 27, 2023 88.58 88.70 87.32 87.33 86.07 11,980
Nov 24, 2023 89.45 89.45 88.59 88.78 87.49 8,488
Nov 23, 2023 89.44 89.44 88.99 88.99 87.70 14,381
Nov 22, 2023 91.73 91.74 88.60 89.45 88.15 10,386
Nov 21, 2023 89.33 90.43 89.33 90.04 88.74 4,933
Nov 20, 2023 89.25 89.79 88.85 89.33 88.04 7,030
Nov 17, 2023 88.95 90.00 88.95 89.24 87.95 4,191
Nov 16, 2023 90.48 91.05 89.68 90.00 88.70 10,512
Nov 15, 2023 89.10 89.98 89.10 89.36 88.07 7,599
Nov 14, 2023 89.09 89.48 88.69 88.99 87.70 14,014
Nov 13, 2023 88.52 89.09 88.09 88.38 87.10 7,719
Nov 10, 2023 87.62 88.84 87.62 88.13 86.85 5,323
Nov 9, 2023 88.00 88.79 87.90 88.30 87.02 10,933
Nov 8, 2023 89.49 89.49 88.13 88.14 86.86 11,497
Nov 7, 2023 88.35 88.80 87.43 87.92 86.65 5,925
Nov 6, 2023 87.39 88.65 86.92 88.54 87.26 13,247
Nov 3, 2023 85.51 87.08 85.51 86.90 85.64 13,651
Nov 2, 2023 84.85 85.57 84.42 85.46 84.22 7,203
Nov 1, 2023 85.50 85.50 84.55 84.84 83.61 7,725
Oct 31, 2023 85.00 85.48 84.50 84.70 83.47 8,241
Oct 30, 2023 85.30 85.49 84.84 85.28 84.05 6,130
Oct 27, 2023 85.50 85.68 85.18 85.18 83.95 5,551
Oct 26, 2023 85.83 86.30 85.18 85.18 83.95 13,182
Oct 25, 2023 87.34 87.50 85.60 85.79 84.55 9,043
Oct 24, 2023 85.97 86.31 84.79 85.61 84.37 13,744
Oct 23, 2023 87.00 87.00 85.52 85.97 84.73 6,856
Oct 20, 2023 87.18 87.18 86.13 86.96 85.70 9,261
Oct 19, 2023 88.04 88.04 87.12 87.18 85.92 2,450
Oct 18, 2023 88.18 88.47 87.66 87.81 86.54 5,425
Oct 17, 2023 88.06 89.00 88.06 88.36 87.08 11,377
Oct 16, 2023 89.03 89.03 88.00 88.05 86.78 11,533
Oct 13, 2023 89.33 89.58 89.00 89.05 87.76 2,946
Oct 12, 2023 88.44 89.38 88.43 89.17 87.88 5,050
Oct 11, 2023 87.00 88.41 86.90 88.22 86.94 13,918
Oct 10, 2023 86.99 87.69 86.49 87.16 85.90 13,181
Oct 9, 2023 86.71 86.99 86.16 86.88 85.62 4,908
Oct 6, 2023 86.77 86.83 85.71 86.59 85.34 9,368
Oct 5, 2023 86.96 86.96 85.76 85.91 84.67 6,323
Oct 4, 2023 86.27 86.85 85.66 85.77 84.53 10,303
Oct 3, 2023 87.73 87.73 85.95 86.10 84.85 5,764
Oct 2, 2023 86.33 87.20 86.04 86.99 85.73 14,165
Sep 29, 2023 85.86 86.33 85.50 86.33 85.08 7,947
Sep 28, 2023 86.50 87.06 85.67 85.83 84.59 5,327
Sep 27, 2023 86.72 86.72 85.66 86.35 85.10 4,000
Sep 26, 2023 87.97 87.97 85.72 85.84 84.60 9,522
Sep 25, 2023 88.00 88.00 86.93 87.04 85.78 7,236
Sep 22, 2023 86.50 87.31 85.77 87.13 85.87 15,758
Sep 21, 2023 87.90 87.90 86.48 86.73 85.47 12,051
Sep 20, 2023 88.73 88.73 87.51 87.90 86.63 10,593
Sep 19, 2023 89.07 89.12 88.24 88.73 87.45 10,240
Sep 18, 2023 89.95 89.95 89.04 89.26 87.97 6,538
Sep 15, 2023 89.71 90.70 89.35 90.34 89.03 14,998
Sep 14, 2023 89.59 89.92 89.11 89.67 88.37 5,906
Sep 13, 2023 89.80 89.81 89.18 89.51 88.21 4,634
Sep 12, 2023 89.17 89.63 88.70 89.63 88.33 14,910
Sep 11, 2023 89.51 89.52 88.53 89.05 87.76 13,544
Sep 8, 2023 90.00 90.09 89.01 89.18 87.89 16,640
Sep 7, 2023 91.12 91.21 90.32 90.32 89.01 6,620
Sep 6, 2023 91.70 91.70 90.74 91.12 89.80 8,014
Sep 5, 2023 91.45 91.75 91.09 91.75 90.42 22,641
Sep 4, 2023 91.36 91.71 90.70 91.45 90.13 12,410
Sep 1, 2023 89.34 91.20 89.01 91.20 89.88 24,952
Aug 31, 2023 90.44 90.44 89.27 89.34 88.05 7,217
Aug 30, 2023 90.32 91.19 90.28 90.35 89.04 16,757
Aug 29, 2023 89.56 90.58 89.56 90.56 89.25 11,189
Aug 28, 2023 90.00 90.45 89.01 89.53 88.23 11,937
Aug 25, 2023 89.71 89.90 88.99 89.90 88.60 11,527
Aug 24, 2023 88.88 89.82 88.58 89.80 88.50 19,475
Aug 23, 2023 88.12 88.26 87.28 88.26 86.98 14,391
Aug 22, 2023 87.40 88.01 87.20 87.25 85.99 15,064
Aug 21, 2023 88.03 88.12 87.35 87.35 86.09 30,967
Aug 18, 2023 89.49 89.55 88.44 88.72 87.44 7,797
Aug 17, 2023 88.84 89.91 87.72 89.49 88.19 53,375
Aug 16, 2023 89.32 89.52 88.80 88.84 87.55 11,051
Aug 15, 2023 90.10 90.10 89.23 89.65 88.35 13,078
Aug 14, 2023 91.19 91.19 89.72 89.90 88.60 16,888
Aug 11, 2023 91.52 92.76 91.28 91.42 90.10 7,826
Aug 10, 2023 91.40 91.69 91.00 91.33 90.01 6,966
Aug 9, 2023 91.96 91.96 91.17 91.40 90.08 5,219
Aug 8, 2023 93.01 93.01 91.30 91.40 90.08 7,544
Aug 7, 2023 92.00 92.78 91.91 92.64 91.30 20,296
Aug 4, 2023 93.00 93.63 92.69 92.79 91.45 14,544
Aug 3, 2023 93.89 93.89 92.67 93.18 91.83 4,739
Aug 2, 2023 94.97 94.99 92.98 93.20 91.85 10,284
Aug 1, 2023 94.16 94.76 94.03 94.03 92.67 11,852
Jul 31, 2023 94.03 95.27 94.00 94.11 92.75 19,162
Jul 28, 2023 91.68 93.73 91.29 93.53 92.18 8,482
Jul 27, 2023 90.29 91.45 90.29 91.11 89.79 6,862
Jul 26, 2023 90.48 90.76 90.00 90.28 88.97 9,622
Jul 25, 2023 89.36 90.50 89.36 90.50 89.19 8,844
Jul 24, 2023 88.99 89.50 88.47 88.70 87.42 6,164
Jul 21, 2023 88.00 89.37 88.00 88.78 87.49 7,806
Jul 20, 2023 89.25 90.07 89.06 89.17 87.88 5,662
Jul 19, 2023 89.94 90.20 89.20 89.64 88.34 6,043
Jul 18, 2023 90.00 91.10 89.79 89.94 88.64 10,620
Jul 17, 2023 90.00 90.90 90.00 90.49 89.18 5,472
Jul 14, 2023 90.55 90.68 90.12 90.35 89.04 12,033
Jul 13, 2023 89.61 90.74 89.61 90.47 89.16 12,689
Jul 12, 2023 89.11 89.83 88.76 89.42 88.13 4,623
Jul 11, 2023 87.35 89.17 87.32 89.11 87.82 8,353
Jul 10, 2023 88.50 88.72 87.12 87.53 86.26 19,291
Jul 7, 2023 87.80 88.30 87.21 88.09 86.81 7,355
Jul 6, 2023 91.45 91.45 88.08 88.14 86.86 12,568
Jul 5, 2023 92.01 92.02 89.68 89.81 88.51 8,495
Jul 4, 2023 90.98 91.35 89.75 91.07 89.75 6,359
Jul 3, 2023 0.75 Dividend
Jul 3, 2023 90.28 90.62 88.93 90.62 89.31 8,093
Jun 30, 2023 90.29 90.37 89.86 90.30 88.25 13,165
Jun 29, 2023 90.37 91.75 90.37 90.70 88.64 10,870
Jun 28, 2023 90.22 91.20 90.22 90.96 88.90 7,189
Jun 27, 2023 89.10 90.44 89.10 90.36 88.31 6,241
Jun 26, 2023 89.00 90.55 89.00 90.21 88.16 10,557
Jun 23, 2023 89.90 90.08 89.42 89.84 87.80 3,801
Jun 22, 2023 89.60 89.92 89.30 89.90 87.86 5,948
Jun 21, 2023 90.90 90.90 89.56 89.88 87.84 9,314
Jun 20, 2023 91.49 91.50 90.86 90.90 88.84 9,485
Jun 19, 2023 91.00 91.70 90.77 91.49 89.41 11,579
Jun 16, 2023 91.99 92.35 91.20 92.35 90.25 7,507
Jun 15, 2023 92.41 92.44 91.56 91.83 89.75 8,153
Jun 14, 2023 92.10 92.49 91.57 91.80 89.72 7,913
Jun 13, 2023 91.40 92.00 91.04 92.00 89.91 17,156
Jun 9, 2023 89.64 91.38 89.64 91.28 89.21 16,492
Jun 8, 2023 90.50 90.50 89.67 90.10 88.05 6,526
Jun 7, 2023 91.00 91.00 90.11 90.11 88.06 8,598
Jun 6, 2023 91.00 91.40 90.19 90.24 88.19 4,797
Jun 5, 2023 91.25 91.25 90.26 90.66 88.60 7,984
Jun 2, 2023 89.72 90.50 89.37 90.50 88.45 20,614
Jun 1, 2023 88.87 90.43 88.81 89.30 87.27 6,175
May 31, 2023 90.32 90.32 88.87 89.02 87.00 4,739
May 30, 2023 89.89 90.26 89.50 90.26 88.21 8,531
May 29, 2023 90.68 91.16 89.49 89.67 87.63 35,571
May 26, 2023 89.00 89.99 89.00 89.87 87.83 7,907
May 25, 2023 89.18 89.65 88.65 88.77 86.75 14,455
May 24, 2023 89.15 89.15 88.54 88.88 86.86 9,726
May 23, 2023 89.99 90.00 89.32 89.47 87.44 9,864
May 22, 2023 88.50 89.64 88.07 89.55 87.52 13,055
May 19, 2023 88.60 88.99 88.49 88.88 86.86 6,956
May 18, 2023 88.06 88.98 88.06 88.60 86.59 10,344
May 17, 2023 88.00 88.62 87.98 88.50 86.49 11,917
May 16, 2023 87.52 87.99 87.52 87.77 85.78 6,398
May 15, 2023 85.00 87.45 85.00 87.45 85.46 90,819
May 12, 2023 86.10 86.76 85.98 85.98 84.03 15,064
May 11, 2023 85.40 86.02 85.05 85.05 83.12 13,463
May 10, 2023 86.70 86.72 85.31 85.49 83.55 7,400
May 9, 2023 87.26 87.26 86.57 86.67 84.70 7,582
May 8, 2023 87.01 87.52 86.88 87.01 85.03 7,241
May 5, 2023 87.81 87.93 86.97 87.08 85.10 8,360
May 4, 2023 86.38 87.40 86.38 86.70 84.73 8,316
May 3, 2023 86.89 86.90 86.19 86.36 84.40 9,737
May 2, 2023 88.03 88.99 86.90 86.90 84.93 10,604
May 1, 2023 87.93 88.73 87.93 88.30 86.30 4,723
Apr 28, 2023 87.10 88.78 87.10 88.42 86.41 13,961
Apr 27, 2023 87.39 87.70 87.11 87.45 85.46 9,641
Apr 26, 2023 86.76 88.00 85.68 88.00 86.00 13,537
Apr 24, 2023 88.40 88.76 87.60 87.60 85.61 7,513
Apr 21, 2023 88.03 88.95 88.03 88.34 86.33 16,392
Apr 20, 2023 90.56 90.56 88.85 88.85 86.83 20,854
Apr 19, 2023 90.50 90.50 89.64 89.66 87.62 8,567

Related Tickers