Advertisement
Advertisement
U.S. markets open in 7 hours 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

iShares S&P/ASX 20 ETF (ILC.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
25.55-0.52 (-1.99%)
At close: 03:59PM AEST
Advertisement
Advertisement
Time Period:
Sep 30, 2021 - Sep 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202225.9025.9225.5525.5525.5555,360
Sep 29, 202225.8526.1025.8526.0726.0736,522
Sep 28, 202225.6025.7625.4725.5025.5032,918
Sep 27, 202225.7325.7625.6325.6625.6641,480
Sep 26, 202225.5325.7025.4525.6625.6650,894
Sep 23, 202226.2126.2225.8125.9125.91126,416
Sep 21, 202226.5626.5626.2826.2826.2820,666
Sep 20, 202226.4926.7326.4926.7326.7312,516
Sep 19, 202226.5426.5426.3026.3726.3727,913
Sep 16, 202226.5726.6026.3126.3726.3712,592
Sep 15, 202227.0127.0126.6126.7326.7312,646
Sep 14, 202226.7726.7726.5326.5826.5831,948
Sep 13, 202227.2727.3227.1927.3227.3218,709
Sep 12, 202227.0527.1827.0127.1327.1324,100
Sep 09, 202226.6826.8326.5126.8226.8231,808
Sep 08, 202226.3326.6126.2426.5726.5716,704
Sep 07, 202226.5126.5126.1626.2126.2121,147
Sep 06, 202226.7926.9426.6726.7026.7042,664
Sep 05, 202226.7726.7726.6626.7126.7115,012
Sep 02, 202226.6726.7026.5426.6026.6010,696
Sep 01, 202226.6526.6726.4726.6726.6726,006
Aug 31, 202226.8426.9926.7926.9026.9033,559
Aug 30, 202227.2127.2127.0527.0527.0516,355
Aug 29, 202226.9527.0726.8826.9726.9741,770
Aug 26, 202227.1527.5427.1527.5427.549,714
Aug 25, 202227.2427.2427.0927.1927.1917,726
Aug 24, 202226.9927.1026.9927.0127.0121,467
Aug 23, 202227.1127.1626.9326.9326.9328,487
Aug 22, 202227.4827.4827.2727.2827.2818,977
Aug 19, 202227.5827.5827.4827.5027.5040,617
Aug 18, 202227.3527.5427.3527.4927.4930,302
Aug 17, 202227.5027.5227.3127.5227.5224,484
Aug 16, 202227.2427.3827.2327.3427.3417,674
Aug 15, 202227.1727.1727.0427.0427.0413,360
Aug 12, 202226.9926.9926.8726.9026.905,870
Aug 11, 202226.9927.0426.8926.9826.9819,422
Aug 10, 202226.6626.8726.6626.7726.779,132
Aug 09, 202226.7326.8926.7326.8326.8313,726
Aug 08, 202226.7926.9526.7826.9226.9221,237
Aug 05, 202226.6926.8926.6726.8726.8722,292
Aug 04, 202226.8526.9326.7226.7226.7294,885
Aug 03, 202226.9326.9326.6626.7526.7525,114
Aug 02, 202226.7826.9526.7626.9026.909,796
Aug 01, 202226.8426.9126.7326.8726.8722,874
Jul 29, 202226.6926.8426.6926.7526.7537,228
Jul 28, 202226.6626.6626.3826.5326.5312,836
Jul 27, 202226.2426.3726.1626.3726.3716,560
Jul 26, 202226.2526.2626.1826.2026.2030,375
Jul 25, 202226.1426.2026.1026.1426.1425,425
Jul 22, 202226.1026.2626.0226.1226.1213,992
Jul 21, 202226.0926.0925.9226.0426.0416,790
Jul 20, 202226.0126.1325.9226.0826.0825,586
Jul 19, 202225.9526.1125.6825.6925.6920,909
Jul 18, 202225.8625.8625.5325.6925.6918,718
Jul 15, 202225.5125.5525.2425.5225.5231,764
Jul 14, 202225.5025.8525.5025.8525.8514,434
Jul 13, 202225.7025.7025.5025.6725.6728,760
Jul 12, 202225.6225.7725.6225.6325.6316,061
Jul 11, 202225.9825.9825.5925.5925.5922,307
Jul 08, 202225.9926.0525.8425.8925.8926,975
Jul 07, 202225.7025.7225.5525.7225.7211,758
Jul 06, 202225.6125.7125.4325.6425.6428,515
Jul 05, 202225.7125.8225.5625.7925.7912,177
Jul 04, 202225.6025.7425.5625.6025.6044,141
Jul 01, 202225.7825.7925.4125.4125.4134,628
Jun 30, 202226.8826.8826.3526.3526.3537,437
Jun 29, 202226.7426.9426.6626.9326.9320,122
Jun 28, 202226.7626.8626.6926.8526.8532,395
Jun 27, 202226.5526.7026.4326.6626.6643,087
Jun 24, 202226.0826.0825.8526.0126.0124,013
Jun 23, 202225.8826.0825.8826.0426.0430,782
Jun 22, 202226.3826.3825.9225.9825.9818,294
Jun 21, 202225.8026.0225.7325.9325.9320,692
Jun 20, 202225.7525.8525.5225.5325.5362,024
Jun 17, 202225.8725.8725.6225.7525.7529,566
Jun 16, 202226.7327.1026.3326.3326.3328,001
Jun 15, 202226.6026.6826.3526.4026.4042,577
Jun 14, 202226.5426.6026.1926.6026.60108,394
Jun 10, 202227.8027.9027.6927.7427.7432,840
Jun 09, 202228.2428.2528.0028.0828.0847,158
Jun 08, 202228.5828.6328.3628.4028.4067,510
Jun 07, 202228.8728.8728.4028.4128.4125,044
Jun 06, 202228.8728.9428.8428.8528.8528,646
Jun 03, 202229.0029.0028.8728.8828.888,687
Jun 02, 202228.7428.7428.6228.6528.6520,861
Jun 01, 202228.6828.8728.6628.8528.8517,879
May 31, 202228.8528.9028.6528.6628.6624,960
May 30, 202228.7028.8828.7028.8628.8625,704
May 27, 202228.5228.5828.4628.5228.526,932
May 26, 202228.5328.5328.2428.2528.2510,195
May 25, 202228.3528.6028.3128.5328.539,371
May 24, 202228.2628.3728.2228.2528.2523,336
May 23, 202228.4128.4128.1328.2528.2518,158
May 20, 202227.9328.2227.9328.1528.1518,524
May 19, 202227.9027.9427.7927.9127.9110,752
May 18, 202228.5028.5028.2728.2828.2829,271
May 17, 202228.1228.1928.0728.1628.1610,510
May 16, 202228.2128.2528.0328.0928.0922,655
May 13, 202227.6928.0527.6928.0528.0515,773
May 12, 202227.8927.8927.5027.5027.5020,388
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement