IAA.AX - iShares Asia 50 ETF

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201983.4584.9783.4083.9183.9114,845
Jun 13, 201984.7984.7983.3383.9583.9511,591
Jun 12, 201985.4085.5084.0184.7984.7914,418
Jun 11, 201982.7585.6282.7585.2585.2510,164
Jun 07, 201982.6583.0982.4082.7582.756,134
Jun 06, 201982.8082.8082.2582.2582.254,967
Jun 05, 201982.1583.2082.0582.2182.2114,393
Jun 04, 201982.7582.9582.0082.0082.0012,593
Jun 03, 201982.3082.7982.0482.7882.787,421
May 31, 201982.4683.3581.4282.4382.4311,369
May 30, 201982.3983.1882.2382.3082.305,236
May 29, 201983.1083.1081.7382.2182.2110,754
May 28, 201983.0083.4982.8883.3083.3011,877
May 27, 201982.6082.9982.4082.9982.998,525
May 24, 201983.5084.0083.2083.5783.578,595
May 23, 201984.7084.7083.6483.6483.6410,988
May 22, 201985.0585.2384.5584.7084.705,806
May 21, 201986.0086.0083.5584.8184.8110,985
May 20, 201985.3585.3584.0284.4084.407,399
May 17, 201985.9586.6284.5985.0085.0012,474
May 16, 201986.5186.5185.1085.6685.668,652
May 15, 201985.4886.6585.4086.6386.636,957
May 14, 201984.0585.4883.9185.1985.1916,253
May 13, 201986.2886.5085.1885.9285.9220,165
May 10, 201986.4087.5986.2887.2987.2912,843
May 09, 201988.1288.4086.8586.9986.997,215
May 08, 201987.6988.7287.3588.0088.0012,151
May 07, 201988.5989.2388.2588.4788.478,569
May 06, 201991.0991.0988.0088.3588.359,793
May 03, 201990.2691.4289.7291.0991.095,366
May 02, 201990.8290.9189.6190.2590.256,670
May 01, 201989.5190.6389.5190.1090.103,495
Apr 30, 201989.7590.5889.1890.1090.107,898
Apr 29, 201989.5289.9989.1889.9989.991,971
Apr 26, 201989.5789.7188.9389.3489.346,924
Apr 24, 201990.0090.9389.5590.3090.3011,649
Apr 23, 201989.0090.0089.0089.7489.749,788
Apr 18, 201990.0090.0088.6088.8588.8511,759
Apr 17, 201989.4189.7388.8789.3789.3711,601
Apr 16, 201988.5489.5588.5089.4889.487,092
Apr 15, 201988.9989.5988.7088.7088.7018,620
Apr 12, 201988.5888.9288.1988.4988.4936,587
Apr 11, 201989.0789.1988.0588.0588.0515,606
Apr 10, 201989.2589.4488.5689.4489.444,218
Apr 09, 201988.7589.4888.7589.1389.139,030
Apr 08, 201989.4090.0588.7189.0889.0811,847
Apr 05, 201988.5089.5988.5089.4089.406,799
Apr 04, 201988.6389.5488.6088.6088.6016,447
Apr 03, 201988.2088.7887.8888.6388.6314,214
Apr 02, 201987.2488.4786.8587.8587.8514,727
Apr 01, 201986.6787.4186.6787.2487.2418,832
Mar 29, 201985.5486.1685.5085.9985.9920,601
Mar 28, 201985.0085.4284.9285.3085.3014,750
Mar 27, 201984.9485.6384.4185.6385.6315,178
Mar 26, 201985.3585.3584.9385.0085.0039,561
Mar 25, 201986.4286.4285.2985.4085.405,178
Mar 22, 201986.8087.5086.4086.4386.437,504
Mar 21, 201986.8187.1486.3286.5686.567,182
Mar 20, 201986.5887.4386.5086.6486.6417,289
Mar 19, 201986.3087.2686.3086.3986.3911,196
Mar 18, 201986.3387.0985.8486.1086.109,745
Mar 15, 201985.0486.3285.0486.2886.285,606
Mar 14, 201985.6086.3985.4585.4585.458,840
Mar 13, 201986.5086.5085.4685.5585.554,094
Mar 12, 201984.9886.4284.9886.2686.2611,547
Mar 11, 201985.0085.0884.0284.9584.9543,628
Mar 08, 201985.8986.0385.0385.2985.296,818
Mar 07, 201986.9686.9686.2086.5486.545,057
Mar 06, 201986.0087.0286.0086.8786.875,122
Mar 05, 201986.6186.7185.6086.0586.0514,837
Mar 04, 201986.0086.9286.0086.4686.4616,478
Mar 01, 201985.7186.0485.3085.7785.778,533
Feb 28, 201986.3886.5485.3385.7185.716,888
Feb 27, 201986.0686.3485.6186.0386.031,864
Feb 26, 201986.5086.5085.7685.9485.9415,380
Feb 25, 201986.1486.8586.1386.3486.3423,166
Feb 22, 201985.3086.0085.2785.8085.8014,999
Feb 21, 201985.5085.6584.5085.2485.2434,380
Feb 20, 201984.5085.2984.1684.5484.548,073
Feb 19, 201984.1785.0084.1084.4884.4810,752
Feb 18, 201984.0484.7683.6784.1784.179,684
Feb 15, 201985.2985.2983.9984.0384.0317,987
Feb 14, 201984.7885.4984.6085.3085.306,959
Feb 13, 201985.0985.1084.6184.7584.756,594
Feb 12, 201984.3885.1884.3884.8984.896,212
Feb 11, 201983.7184.8783.7084.0084.009,632
Feb 08, 201985.0085.0083.8884.0284.0214,919
Feb 07, 201985.8685.8684.7085.1985.197,484
Feb 06, 201984.0685.6684.0685.4785.476,419
Feb 05, 201983.5384.1883.2083.2983.297,637
Feb 04, 201983.3083.4982.8583.1383.1325,642
Feb 01, 201983.4384.1482.8182.8182.819,479
Jan 31, 201983.1483.4282.3982.8182.8121,238
Jan 30, 201983.0083.4282.5082.5582.555,600
Jan 29, 201983.0083.0080.8582.3182.317,139
Jan 25, 201981.3883.2181.3883.2183.213,471
Jan 24, 201980.8581.1980.4081.1981.192,112
Jan 23, 201980.6081.1180.3480.7580.758,497
Jan 22, 201981.1981.1980.5480.5480.542,494
Jan 21, 201981.3581.3581.0081.0381.034,029
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...