IAA.AX - iShares Asia 50 ETF (AU)

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201984.2084.5983.7483.8583.854,608
Aug 21, 201984.0084.3983.8284.0484.048,924
Aug 20, 201983.7884.6983.7884.2484.2413,380
Aug 19, 201983.2084.2782.8383.5383.5312,567
Aug 16, 201981.6082.7881.6082.5082.5024,569
Aug 15, 201980.8282.0580.5582.0582.0516,312
Aug 14, 201982.5083.5982.4582.4582.4522,001
Aug 13, 201983.0083.2782.0382.4982.4910,651
Aug 12, 201983.6483.8583.1083.6583.6516,053
Aug 09, 201984.5084.5083.0683.0683.0611,820
Aug 08, 201983.7984.3283.1484.0084.0022,751
Aug 07, 201982.8484.7582.5583.8383.838,334
Aug 06, 201980.5083.6680.4882.8482.8417,673
Aug 05, 201985.3085.3085.3085.3085.3022
Aug 02, 201986.1686.3785.8186.2386.2320,081
Aug 01, 201987.2388.3087.0087.7087.7010,947
Jul 31, 201988.4088.6087.3287.5087.5011,383
Jul 30, 201988.3888.8488.3888.7088.708,803
Jul 29, 201988.4588.9087.5587.5587.555,126
Jul 26, 2019------
Jul 25, 201988.5288.9488.2888.4588.453,688
Jul 24, 201988.0489.2288.0489.0089.003,083
Jul 23, 201988.2788.2787.3187.3187.318,625
Jul 22, 201987.7988.0787.3287.9987.997,659
Jul 19, 201986.7487.8986.6587.6387.639,287
Jul 18, 201986.7187.1686.5786.7086.7013,100
Jul 17, 201986.8887.5486.5887.0687.065,257
Jul 16, 201986.9087.6386.8687.3187.318,938
Jul 15, 201986.9487.2686.3787.2687.2616,406
Jul 12, 201987.3587.7686.9087.5087.5011,785
Jul 11, 201986.9487.9486.9487.5087.506,914
Jul 10, 201986.6587.7686.6586.9486.944,882
Jul 09, 201986.5786.6086.1086.1086.107,820
Jul 08, 201987.4087.4086.1086.1086.103,919
Jul 05, 201987.5987.7687.2187.3987.396,464
Jul 04, 201988.0088.1987.2787.2787.276,853
Jul 03, 201988.8988.8987.4187.6787.674,958
Jul 02, 201989.0089.8588.2888.5888.586,776
Jul 01, 201988.2089.5988.1288.9188.918,573
Jul 01, 20190.549467 Dividend
Jun 28, 201988.0188.3487.5387.5687.0117,035
Jun 27, 201987.1188.1087.0887.9987.445,781
Jun 26, 201986.9087.5886.5487.2086.6534,491
Jun 25, 201987.8988.3987.0887.4186.8619,546
Jun 24, 201987.8388.4987.6488.3987.844,697
Jun 21, 201988.3388.8087.6487.9687.4127,867
Jun 20, 201987.7588.6186.7788.0087.4512,631
Jun 19, 201986.6287.6886.6287.6787.1211,632
Jun 18, 201984.4685.7684.4085.4084.8613,030
Jun 17, 201984.5085.2583.4084.7984.2610,563
Jun 14, 201983.4584.9783.4083.9183.3814,845
Jun 13, 201984.7984.7983.3383.9583.4211,591
Jun 12, 201985.4085.5084.0184.7984.2614,418
Jun 11, 201982.7585.6282.7585.2584.7210,164
Jun 07, 201982.6583.0982.4082.7582.236,134
Jun 06, 201982.8082.8082.2582.2581.734,967
Jun 05, 201982.1583.2082.0582.2181.6914,393
Jun 04, 201982.7582.9582.0082.0081.4912,593
Jun 03, 201982.3082.7982.0482.7882.267,421
May 31, 201982.4683.3581.4282.4381.9111,369
May 30, 201982.3983.1882.2382.3081.785,236
May 29, 201983.1083.1081.7382.2181.6910,754
May 28, 201983.0083.4982.8883.3082.7811,877
May 27, 201982.6082.9982.4082.9982.478,525
May 24, 201983.5084.0083.2083.5783.058,595
May 23, 201984.7084.7083.6483.6483.1210,988
May 22, 201985.0585.2384.5584.7084.175,806
May 21, 201986.0086.0083.5584.8184.2810,985
May 20, 201985.3585.3584.0284.4083.877,399
May 17, 201985.9586.6284.5985.0084.4712,474
May 16, 201986.5186.5185.1085.6685.128,652
May 15, 201985.4886.6585.4086.6386.096,957
May 14, 201984.0585.4883.9185.1984.6616,253
May 13, 201986.2886.5085.1885.9285.3820,165
May 10, 201986.4087.5986.2887.2986.7412,843
May 09, 201988.1288.4086.8586.9986.447,215
May 08, 201987.6988.7287.3588.0087.4512,151
May 07, 201988.5989.2388.2588.4787.918,569
May 06, 201991.0991.0988.0088.3587.809,793
May 03, 201990.2691.4289.7291.0990.525,366
May 02, 201990.8290.9189.6190.2589.686,670
May 01, 201989.5190.6389.5190.1089.533,495
Apr 30, 201989.7590.5889.1890.1089.537,898
Apr 29, 201989.5289.9989.1889.9989.431,971
Apr 26, 201989.5789.7188.9389.3488.786,924
Apr 24, 201990.0090.9389.5590.3089.7311,649
Apr 23, 201989.0090.0089.0089.7489.189,788
Apr 18, 201990.0090.0088.6088.8588.2911,759
Apr 17, 201989.4189.7388.8789.3788.8111,601
Apr 16, 201988.5489.5588.5089.4888.927,092
Apr 15, 201988.9989.5988.7088.7088.1418,620
Apr 12, 201988.5888.9288.1988.4987.9336,587
Apr 11, 201989.0789.1988.0588.0587.5015,606
Apr 10, 201989.2589.4488.5689.4488.884,218
Apr 09, 201988.7589.4888.7589.1388.579,030
Apr 08, 201989.4090.0588.7189.0888.5211,847
Apr 05, 201988.5089.5988.5089.4088.846,799
Apr 04, 201988.6389.5488.6088.6088.0416,447
Apr 03, 201988.2088.7887.8888.6388.0714,214
Apr 02, 201987.2488.4786.8587.8587.3014,727
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...