ASX - Delayed Quote AUD

iShares Global 100 ETF (AU) (IOO.AX)

134.11 +0.70 (+0.52%)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 134.50 134.89 134.10 134.11 134.11 13,969
Apr 24, 2024 133.35 134.01 133.00 133.41 133.41 30,038
Apr 23, 2024 132.14 132.62 132.14 132.50 132.50 22,241
Apr 22, 2024 132.00 132.00 131.11 131.84 131.84 34,006
Apr 19, 2024 133.09 133.35 132.01 132.54 132.54 30,555
Apr 18, 2024 133.84 134.99 133.36 133.76 133.76 22,549
Apr 17, 2024 135.00 135.44 134.44 134.44 134.44 22,683
Apr 16, 2024 135.50 135.50 134.46 134.57 134.57 24,416
Apr 15, 2024 136.15 136.15 135.41 135.70 135.70 24,068
Apr 12, 2024 135.70 136.43 135.70 136.43 136.43 21,445
Apr 11, 2024 134.34 134.98 134.34 134.93 134.93 20,983
Apr 10, 2024 133.39 133.57 133.20 133.32 133.32 24,130
Apr 9, 2024 133.97 134.01 133.40 133.67 133.67 21,682
Apr 8, 2024 134.19 134.69 133.72 133.83 133.83 28,879
Apr 5, 2024 133.07 133.95 132.50 133.09 133.09 34,300
Apr 4, 2024 134.71 134.90 134.32 134.62 134.62 25,895
Apr 3, 2024 135.52 135.94 134.88 134.90 134.90 32,933
Apr 2, 2024 136.00 137.99 135.70 136.41 136.41 31,722
Mar 28, 2024 135.76 136.15 135.37 135.61 135.61 32,315
Mar 27, 2024 135.39 135.72 135.02 135.30 135.30 27,012
Mar 26, 2024 135.00 135.51 135.00 135.13 135.13 30,169
Mar 25, 2024 136.13 136.16 135.40 135.57 135.57 24,100
Mar 22, 2024 134.54 135.49 134.46 135.47 135.47 24,713
Mar 21, 2024 134.63 134.99 133.90 134.32 134.32 26,390
Mar 20, 2024 133.72 134.29 133.72 133.99 133.99 28,870
Mar 19, 2024 132.38 133.19 132.38 133.18 133.18 19,903
Mar 18, 2024 132.75 132.75 132.09 132.28 132.28 26,248
Mar 15, 2024 132.58 133.10 132.53 132.72 132.72 28,083
Mar 14, 2024 132.04 132.18 131.64 131.92 131.92 31,441
Mar 13, 2024 132.02 132.26 131.74 131.90 131.90 23,098
Mar 12, 2024 130.70 130.70 130.15 130.40 130.40 18,964
Mar 11, 2024 129.74 130.00 129.61 129.76 129.76 17,828
Mar 8, 2024 131.16 131.40 130.99 131.04 131.04 24,673
Mar 7, 2024 131.00 131.00 129.81 130.04 130.04 21,136
Mar 6, 2024 131.80 131.80 130.90 131.00 131.00 27,442
Mar 5, 2024 132.20 132.25 131.94 132.05 132.05 25,226
Mar 4, 2024 131.82 132.35 131.82 132.18 132.18 37,646
Mar 1, 2024 131.10 132.99 131.10 131.77 131.77 80,494
Feb 29, 2024 130.90 130.98 130.45 130.59 130.59 25,512
Feb 28, 2024 130.66 131.05 130.38 130.88 130.88 27,310
Feb 27, 2024 130.51 130.68 130.22 130.22 130.22 26,282
Feb 26, 2024 130.76 130.87 130.56 130.64 130.64 26,533
Feb 23, 2024 130.79 131.15 130.69 130.88 130.88 24,820
Feb 22, 2024 128.65 129.89 127.91 129.06 129.06 30,410
Feb 21, 2024 127.98 128.00 127.25 127.29 127.29 43,178
Feb 20, 2024 128.95 129.88 128.46 128.49 128.49 32,740
Feb 19, 2024 129.09 129.09 128.62 128.64 128.64 34,464
Feb 16, 2024 129.46 129.62 129.23 129.36 129.36 19,750
Feb 15, 2024 129.60 129.90 129.42 129.68 129.68 26,445
Feb 14, 2024 129.65 129.74 129.40 129.43 129.43 22,696
Feb 13, 2024 129.94 129.96 129.50 129.77 129.77 29,990
Feb 12, 2024 129.95 130.22 129.90 130.10 130.10 21,413
Feb 9, 2024 129.56 129.88 129.48 129.52 129.52 38,528
Feb 8, 2024 129.18 129.52 129.18 129.31 129.31 35,581
Feb 7, 2024 128.30 128.41 128.08 128.16 128.16 21,224
Feb 6, 2024 128.50 129.00 128.18 128.35 128.35 17,893
Feb 5, 2024 127.74 128.22 127.53 127.86 127.86 31,783
Feb 2, 2024 125.96 126.11 125.58 125.61 125.61 25,614
Feb 1, 2024 125.38 125.38 124.10 124.58 124.58 30,279
Jan 31, 2024 125.59 125.59 124.69 125.38 125.38 27,132
Jan 30, 2024 125.71 126.07 125.71 125.87 125.87 24,040
Jan 29, 2024 125.70 125.70 125.20 125.28 125.28 23,335
Jan 25, 2024 125.15 125.41 125.03 125.13 125.13 17,984
Jan 24, 2024 124.01 124.83 124.01 124.72 124.72 23,907
Jan 23, 2024 123.85 124.30 123.47 123.48 123.48 19,300
Jan 22, 2024 123.28 123.64 123.28 123.64 123.64 37,885
Jan 19, 2024 122.05 122.44 122.05 122.23 122.23 19,680
Jan 18, 2024 121.20 121.66 120.91 121.04 121.04 28,258
Jan 17, 2024 121.26 121.96 120.99 121.26 121.26 17,361
Jan 16, 2024 120.20 121.04 120.20 120.99 120.99 27,624
Jan 15, 2024 120.00 120.35 119.98 120.13 120.13 4,770
Jan 12, 2024 120.00 120.00 119.36 119.61 119.61 21,101
Jan 11, 2024 119.30 119.93 119.30 119.55 119.55 16,678
Jan 10, 2024 119.23 119.30 118.55 118.57 118.57 18,968
Jan 9, 2024 118.18 118.65 118.18 118.45 118.45 19,747
Jan 8, 2024 116.94 117.00 116.61 116.95 116.95 22,742
Jan 5, 2024 117.99 117.99 116.80 117.01 117.01 15,776
Jan 4, 2024 116.94 117.21 116.81 117.00 117.00 12,921
Jan 3, 2024 117.00 117.05 116.70 116.72 116.72 19,684
Jan 2, 2024 0.54 Dividend
Jan 2, 2024 117.36 118.00 117.01 117.06 117.06 17,785
Dec 29, 2023 117.92 117.92 117.33 117.36 116.82 13,679
Dec 28, 2023 117.39 117.67 117.07 117.50 116.96 17,150
Dec 27, 2023 117.50 117.52 117.15 117.19 116.66 21,879
Dec 22, 2023 117.60 117.63 117.32 117.42 116.88 29,054
Dec 21, 2023 117.92 117.92 117.38 117.53 116.99 25,980
Dec 20, 2023 117.65 118.54 117.35 118.20 117.66 36,950
Dec 19, 2023 118.40 118.88 118.34 118.42 117.88 53,905
Dec 18, 2023 117.92 118.09 117.71 117.98 117.44 26,758
Dec 15, 2023 118.00 118.15 117.71 117.83 117.29 23,942
Dec 14, 2023 119.23 119.36 118.11 118.51 117.97 49,802
Dec 13, 2023 119.42 119.66 119.36 119.44 118.89 25,696
Dec 12, 2023 118.96 118.96 118.28 118.36 117.82 27,149
Dec 11, 2023 118.56 118.90 118.47 118.72 118.18 39,282
Dec 8, 2023 117.75 117.83 117.33 117.33 116.79 17,222
Dec 7, 2023 117.81 117.96 117.48 117.95 117.41 17,266
Dec 6, 2023 117.80 118.34 117.80 118.08 117.54 35,790
Dec 5, 2023 116.34 117.12 116.29 116.99 116.46 27,911
Dec 4, 2023 116.99 116.99 116.10 116.63 116.10 24,157
Dec 1, 2023 117.12 117.43 117.01 117.37 116.83 17,941
Nov 30, 2023 117.50 117.50 116.80 116.88 116.35 23,630
Nov 29, 2023 117.24 117.24 116.64 117.04 116.51 24,280
Nov 28, 2023 117.91 117.91 117.14 117.24 116.70 21,597
Nov 27, 2023 118.49 118.49 117.72 117.91 117.37 23,502
Nov 24, 2023 118.68 118.83 118.52 118.57 118.03 23,334
Nov 23, 2023 118.66 118.85 118.56 118.68 118.14 21,529
Nov 22, 2023 118.40 118.40 117.84 118.12 117.58 30,195
Nov 21, 2023 118.76 118.88 118.33 118.35 117.81 51,974
Nov 20, 2023 118.91 118.91 117.58 117.76 117.22 22,849
Nov 17, 2023 119.31 119.55 119.25 119.35 118.81 18,475
Nov 16, 2023 118.07 118.74 118.00 118.64 118.10 25,430
Nov 15, 2023 118.50 118.56 118.21 118.36 117.82 24,452
Nov 14, 2023 118.50 118.84 118.50 118.74 118.20 37,507
Nov 13, 2023 118.58 118.93 118.37 118.41 117.87 25,467
Nov 10, 2023 117.26 117.50 117.14 117.36 116.82 21,572
Nov 9, 2023 116.83 117.19 116.83 116.94 116.41 15,800
Nov 8, 2023 116.00 116.64 116.00 116.19 115.66 19,608
Nov 7, 2023 114.55 115.67 114.55 115.55 115.02 17,873
Nov 6, 2023 114.90 114.90 113.76 114.04 113.52 22,218
Nov 3, 2023 113.20 114.59 113.20 114.37 113.85 24,918
Nov 2, 2023 113.30 113.45 113.01 113.20 112.68 22,467
Nov 1, 2023 112.61 112.94 112.52 112.88 112.36 25,493
Oct 31, 2023 112.06 112.23 111.84 112.10 111.59 23,655
Oct 30, 2023 111.43 111.46 111.03 111.12 110.61 19,187
Oct 27, 2023 112.50 112.50 111.83 112.09 111.58 19,250
Oct 26, 2023 113.44 113.44 113.03 113.17 112.65 19,296
Oct 25, 2023 114.18 114.32 113.52 113.71 113.19 22,413
Oct 24, 2023 114.21 114.29 113.70 113.87 113.35 33,673
Oct 23, 2023 114.50 114.50 114.14 114.25 113.73 27,759
Oct 20, 2023 115.07 115.30 114.90 115.28 114.75 23,991
Oct 19, 2023 115.87 116.31 115.73 116.12 115.59 22,710
Oct 18, 2023 116.41 116.52 116.01 116.01 115.48 23,721
Oct 17, 2023 117.31 117.47 116.80 116.84 116.31 16,784
Oct 16, 2023 117.18 117.29 116.67 116.72 116.19 15,265
Oct 13, 2023 117.63 117.76 117.45 117.60 117.06 19,492
Oct 12, 2023 116.50 116.62 116.32 116.50 115.97 16,825
Oct 11, 2023 115.10 115.97 115.07 115.56 115.03 27,768
Oct 10, 2023 115.00 115.21 114.68 115.08 114.55 17,441
Oct 9, 2023 114.42 114.71 114.24 114.60 114.08 27,382
Oct 6, 2023 113.66 113.83 113.53 113.67 113.15 19,546
Oct 5, 2023 114.20 114.23 113.63 113.69 113.17 19,379
Oct 4, 2023 114.20 114.25 113.39 113.46 112.94 21,849
Oct 3, 2023 114.60 115.07 114.26 115.06 114.53 10,277
Oct 2, 2023 113.34 114.08 113.34 114.07 113.55 15,919
Sep 29, 2023 113.32 113.32 112.61 112.76 112.25 30,889
Sep 28, 2023 114.14 114.16 113.43 113.62 113.10 18,065
Sep 27, 2023 113.34 113.77 112.95 113.60 113.08 26,426
Sep 26, 2023 114.38 114.51 113.72 113.99 113.47 23,209
Sep 25, 2023 114.21 114.39 113.60 114.32 113.80 22,774
Sep 22, 2023 114.29 114.46 114.19 114.40 113.88 39,048
Sep 21, 2023 116.10 116.10 115.25 115.77 115.24 26,761
Sep 20, 2023 116.72 116.99 116.50 116.50 115.97 17,446
Sep 19, 2023 117.50 117.50 117.08 117.25 116.71 24,932
Sep 18, 2023 117.53 117.53 117.08 117.15 116.62 17,131
Sep 15, 2023 118.47 118.60 118.06 118.11 117.57 29,572
Sep 14, 2023 117.68 117.86 117.29 117.64 117.10 18,644
Sep 13, 2023 117.30 117.50 117.10 117.29 116.75 21,279
Sep 12, 2023 117.68 117.82 117.53 117.82 117.28 23,799
Sep 11, 2023 117.50 117.82 117.11 117.35 116.81 23,301
Sep 8, 2023 117.58 117.58 117.12 117.29 116.75 21,384
Sep 7, 2023 117.91 118.08 117.42 117.42 116.88 25,715
Sep 6, 2023 119.26 119.45 118.80 118.80 118.26 26,048
Sep 5, 2023 118.00 119.01 117.95 119.01 118.47 22,106
Sep 4, 2023 118.00 118.24 117.90 117.96 117.42 26,691
Sep 1, 2023 117.47 118.00 117.40 117.99 117.45 26,457
Aug 31, 2023 117.43 117.72 117.26 117.51 116.97 20,272
Aug 30, 2023 117.13 117.68 117.00 117.27 116.73 35,887
Aug 29, 2023 116.40 116.40 115.91 116.25 115.72 27,174
Aug 28, 2023 116.00 116.00 115.50 115.74 115.21 21,895
Aug 25, 2023 115.20 115.30 114.96 115.30 114.77 22,047
Aug 24, 2023 116.40 116.87 116.36 116.65 116.12 32,962
Aug 23, 2023 115.47 115.47 114.99 115.28 114.75 41,941
Aug 22, 2023 115.15 115.60 115.15 115.52 114.99 24,683
Aug 21, 2023 114.79 114.83 114.52 114.65 114.13 21,613
Aug 18, 2023 114.82 114.99 114.58 114.75 114.23 51,989
Aug 17, 2023 115.15 115.77 115.05 115.47 114.94 28,858
Aug 16, 2023 115.35 115.57 115.18 115.20 114.67 10,643
Aug 15, 2023 116.08 116.55 115.79 115.90 115.37 26,252
Aug 14, 2023 115.10 115.48 115.07 115.25 114.72 32,190
Aug 11, 2023 115.00 115.32 114.81 115.01 114.49 24,742
Aug 10, 2023 115.00 115.00 114.72 114.95 114.43 21,320
Aug 9, 2023 115.38 115.50 115.00 115.15 114.62 33,556
Aug 8, 2023 115.47 115.63 115.26 115.58 115.05 29,351
Aug 7, 2023 114.87 115.07 114.64 115.06 114.53 42,233
Aug 4, 2023 115.64 115.77 115.25 115.77 115.24 19,729
Aug 3, 2023 115.94 115.97 115.56 115.64 115.11 30,454
Aug 2, 2023 116.11 116.44 115.87 116.39 115.86 32,426
Aug 1, 2023 115.40 116.29 115.11 116.11 115.58 33,904
Jul 31, 2023 116.27 116.31 115.40 115.40 114.87 23,204
Jul 28, 2023 113.95 115.23 113.87 115.00 114.48 33,171
Jul 27, 2023 113.74 113.80 113.13 113.56 113.04 21,539
Jul 26, 2023 113.30 113.99 113.07 113.67 113.15 30,262
Jul 25, 2023 113.86 113.89 113.20 113.24 112.72 28,869
Jul 24, 2023 113.50 113.67 113.33 113.36 112.84 22,338
Jul 21, 2023 112.81 113.00 112.69 112.95 112.43 27,911
Jul 20, 2023 113.60 113.60 112.40 112.86 112.34 33,432
Jul 19, 2023 112.73 113.32 112.62 113.24 112.72 23,626
Jul 18, 2023 111.57 111.99 111.50 111.81 111.30 21,443
Jul 17, 2023 111.50 111.71 111.04 111.56 111.05 20,628
Jul 14, 2023 110.69 110.77 110.47 110.73 110.22 22,124
Jul 13, 2023 111.82 111.83 110.57 110.72 110.21 47,264
Jul 12, 2023 111.00 111.00 110.20 110.81 110.30 21,245
Jul 11, 2023 110.75 110.75 110.37 110.74 110.23 22,535
Jul 10, 2023 111.15 111.15 110.58 110.92 110.41 32,348
Jul 7, 2023 112.00 112.23 111.81 111.83 111.32 20,971
Jul 6, 2023 112.64 112.64 112.05 112.13 111.62 37,556
Jul 5, 2023 114.00 114.00 112.13 112.25 111.74 24,201
Jul 4, 2023 113.78 114.04 112.41 112.81 112.30 24,150
Jul 3, 2023 1.44 Dividend
Jul 3, 2023 113.79 113.79 113.00 113.08 112.56 60,309
Jun 30, 2023 113.78 114.10 113.62 113.86 111.91 49,908
Jun 29, 2023 113.10 114.46 113.10 113.90 111.95 27,889
Jun 28, 2023 112.34 113.49 112.34 113.16 111.22 21,808
Jun 27, 2023 112.25 112.25 111.05 111.23 109.32 31,597
Jun 26, 2023 112.58 112.80 112.53 112.65 110.72 30,123
Jun 23, 2023 111.93 112.58 111.82 112.58 110.65 26,220
Jun 22, 2023 111.30 111.30 110.41 110.90 109.00 20,017
Jun 21, 2023 111.99 111.99 111.12 111.31 109.40 24,999
Jun 20, 2023 110.75 111.45 110.60 111.31 109.40 24,965
Jun 19, 2023 110.68 111.12 110.60 110.75 108.85 24,185
Jun 16, 2023 110.90 111.06 110.70 110.74 108.84 26,042
Jun 15, 2023 110.90 111.29 110.38 110.52 108.62 39,547
Jun 14, 2023 110.80 110.89 110.59 110.86 108.96 28,224
Jun 13, 2023 110.41 110.79 110.37 110.64 108.74 23,507
Jun 9, 2023 110.00 110.32 109.92 110.09 108.20 15,280
Jun 8, 2023 110.20 110.26 109.77 109.92 108.04 14,971
Jun 7, 2023 111.26 111.26 110.82 110.87 108.97 33,992
Jun 6, 2023 112.04 112.14 111.13 111.29 109.38 29,041
Jun 5, 2023 112.40 112.52 112.19 112.30 110.37 16,282
Jun 2, 2023 111.58 111.69 111.11 111.28 109.37 23,323
Jun 1, 2023 111.79 111.99 111.42 111.58 109.67 30,483
May 31, 2023 112.81 112.81 111.90 111.90 109.98 22,382
May 30, 2023 112.48 112.75 111.93 112.63 110.70 23,563
May 29, 2023 112.65 112.78 112.16 112.29 110.36 44,288
May 26, 2023 111.28 111.36 110.92 111.02 109.12 26,382
May 25, 2023 110.37 110.73 110.37 110.61 108.71 40,092
May 24, 2023 110.13 110.43 109.90 110.37 108.48 30,899
May 23, 2023 110.60 110.72 110.28 110.37 108.48 19,251
May 22, 2023 110.30 110.69 110.20 110.69 108.79 20,401
May 19, 2023 110.77 110.98 110.63 110.70 108.80 42,347
May 18, 2023 109.50 109.77 109.23 109.60 107.72 25,123
May 17, 2023 108.68 109.09 108.50 109.04 107.17 36,367
May 16, 2023 108.26 108.50 108.00 108.50 106.64 18,531
May 15, 2023 108.89 108.89 108.55 108.71 106.85 22,610
May 12, 2023 108.23 108.70 108.23 108.63 106.77 23,125
May 11, 2023 106.94 107.35 106.94 107.31 105.47 51,877
May 10, 2023 106.74 106.75 106.59 106.60 104.77 13,791
May 9, 2023 106.88 106.93 106.71 106.90 105.07 17,322
May 8, 2023 107.22 107.25 106.77 106.88 105.05 20,523
May 5, 2023 106.80 106.80 106.08 106.25 104.43 34,866
May 4, 2023 107.68 107.68 106.76 106.90 105.07 35,800
May 3, 2023 107.39 107.68 107.32 107.68 105.83 35,506
May 2, 2023 108.98 108.98 107.39 107.39 105.55 31,082
May 1, 2023 109.36 109.36 108.94 109.01 107.14 31,654
Apr 28, 2023 108.82 109.16 108.63 109.16 107.29 25,948
Apr 27, 2023 107.90 107.90 107.11 107.28 105.44 16,685
Apr 26, 2023 107.00 108.05 106.95 108.05 106.20 32,741

Related Tickers