ASX - Delayed Quote AUD

iShares Global Consumer Staples ETF (AU) (IXI.AX)

90.67 +0.43 (+0.48%)
At close: April 19 at 3:46 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 90.74 90.85 90.54 90.67 90.67 7,394
Apr 18, 2024 90.20 90.24 89.90 90.24 90.24 782
Apr 17, 2024 90.25 90.25 89.76 89.89 89.89 938
Apr 16, 2024 89.52 89.90 89.52 89.75 89.75 1,081
Apr 15, 2024 89.70 89.70 89.46 89.51 89.51 484
Apr 12, 2024 89.95 90.00 89.77 90.00 90.00 673
Apr 11, 2024 89.96 90.38 89.96 90.30 90.30 460
Apr 10, 2024 89.61 89.66 89.22 89.66 89.66 573
Apr 9, 2024 89.48 89.48 89.11 89.48 89.48 860
Apr 8, 2024 90.16 90.16 89.48 89.81 89.81 828
Apr 5, 2024 89.88 90.00 89.50 90.00 90.00 3,059
Apr 4, 2024 90.60 90.61 90.09 90.45 90.45 2,569
Apr 3, 2024 91.82 91.91 91.58 91.91 91.91 639
Apr 2, 2024 92.56 92.79 92.44 92.57 92.57 1,690
Mar 28, 2024 92.66 92.80 92.53 92.58 92.58 1,357
Mar 27, 2024 91.80 92.50 91.80 92.50 92.50 749
Mar 26, 2024 91.71 91.80 91.43 91.56 91.56 646
Mar 25, 2024 92.11 92.21 91.65 91.71 91.71 502
Mar 22, 2024 91.29 92.13 91.29 92.13 92.13 1,789
Mar 21, 2024 91.70 91.73 91.14 91.16 91.16 1,199
Mar 20, 2024 92.00 92.24 91.86 92.24 92.24 2,869
Mar 19, 2024 91.48 91.89 91.43 91.89 91.89 2,910
Mar 18, 2024 91.22 91.49 91.14 91.21 91.21 1,706
Mar 15, 2024 91.13 91.50 91.13 91.40 91.40 3,044
Mar 14, 2024 91.58 91.71 91.40 91.45 91.45 2,023
Mar 13, 2024 91.00 91.52 91.00 91.23 91.23 681
Mar 12, 2024 90.90 91.00 90.72 91.00 91.00 1,721
Mar 11, 2024 90.56 90.56 90.28 90.36 90.36 1,337
Mar 8, 2024 90.89 90.89 90.36 90.59 90.59 1,022
Mar 7, 2024 91.07 91.08 90.60 90.60 90.60 2,118
Mar 6, 2024 91.27 91.29 90.95 90.95 90.95 91
Mar 5, 2024 91.00 91.01 90.68 91.01 91.01 1,033
Mar 4, 2024 91.02 91.02 90.57 90.57 90.57 2,915
Mar 1, 2024 91.68 91.68 91.02 91.02 91.02 289
Feb 29, 2024 91.38 91.57 91.14 91.55 91.55 2,314
Feb 28, 2024 91.05 91.43 90.95 91.40 91.40 687
Feb 27, 2024 91.39 91.47 91.08 91.39 91.39 3,389
Feb 26, 2024 91.24 91.43 91.10 91.39 91.39 1,156
Feb 23, 2024 90.71 91.28 90.71 91.24 91.24 2,524
Feb 22, 2024 90.63 91.48 90.63 91.24 91.24 613
Feb 21, 2024 91.21 91.22 90.75 90.77 90.77 1,690
Feb 20, 2024 90.67 90.69 90.31 90.52 90.52 1,626
Feb 19, 2024 90.44 90.46 90.05 90.26 90.26 1,563
Feb 16, 2024 90.61 90.61 90.37 90.60 90.60 1,230
Feb 15, 2024 90.50 90.64 90.24 90.62 90.62 847
Feb 14, 2024 90.66 90.88 90.53 90.81 90.81 683
Feb 13, 2024 90.68 91.10 90.60 90.96 90.96 1,683
Feb 12, 2024 90.48 90.64 90.20 90.64 90.64 10,780
Feb 9, 2024 91.50 91.87 91.47 91.87 91.87 2,521
Feb 8, 2024 91.88 91.88 91.15 91.49 91.49 2,260
Feb 7, 2024 91.67 91.67 91.36 91.36 91.36 1,007
Feb 6, 2024 91.82 91.84 91.51 91.51 91.51 904
Feb 5, 2024 91.33 91.88 91.33 91.88 91.88 6,878
Feb 2, 2024 90.82 91.44 90.82 91.20 91.20 1,497
Feb 1, 2024 90.35 90.35 89.70 90.15 90.15 10,259
Jan 31, 2024 89.98 90.39 89.96 90.35 90.35 1,114
Jan 30, 2024 89.24 89.69 89.24 89.65 89.65 4,425
Jan 29, 2024 89.00 89.49 89.00 89.24 89.24 4,145
Jan 25, 2024 89.28 89.28 88.08 88.20 88.20 2,531
Jan 24, 2024 88.91 89.18 88.83 89.18 89.18 922
Jan 23, 2024 88.57 88.62 88.00 88.00 88.00 1,524
Jan 22, 2024 89.50 89.50 88.30 88.42 88.42 1,341
Jan 19, 2024 89.03 89.03 88.58 88.89 88.89 9,800
Jan 18, 2024 89.09 89.40 88.99 89.19 89.19 1,134
Jan 17, 2024 89.26 89.35 88.97 89.35 89.35 705
Jan 16, 2024 88.56 89.13 88.56 89.13 89.13 1,724
Jan 15, 2024 87.50 88.40 87.50 88.40 88.40 1,849
Jan 12, 2024 88.34 88.37 87.90 88.20 88.20 5,143
Jan 11, 2024 88.26 88.26 87.97 88.11 88.11 837
Jan 10, 2024 88.10 88.41 88.00 88.21 88.21 1,299
Jan 9, 2024 87.50 88.07 87.50 88.07 88.07 11,316
Jan 8, 2024 86.63 87.33 86.63 87.30 87.30 1,521
Jan 5, 2024 87.27 87.80 87.27 87.65 87.65 644
Jan 4, 2024 88.00 88.00 87.00 87.45 87.45 1,537
Jan 3, 2024 87.09 87.46 87.09 87.37 87.37 1,116
Jan 2, 2024 1.51 Dividend
Jan 2, 2024 87.35 87.35 84.80 86.22 86.22 3,082
Dec 29, 2023 87.37 87.66 87.28 87.35 85.84 700
Dec 28, 2023 87.17 87.63 86.96 87.54 86.03 1,754
Dec 27, 2023 87.40 87.40 86.82 87.16 85.66 5,260
Dec 22, 2023 86.64 86.90 86.57 86.67 85.18 2,125
Dec 21, 2023 87.14 87.14 86.39 86.52 85.03 2,420
Dec 20, 2023 86.70 87.65 86.38 87.34 85.83 30,393
Dec 19, 2023 88.00 88.32 87.97 87.97 86.45 13,134
Dec 18, 2023 87.78 87.88 87.47 87.80 86.29 1,125
Dec 15, 2023 88.71 88.71 87.79 88.10 86.58 44,999
Dec 14, 2023 89.45 89.60 88.40 88.66 87.13 445,996
Dec 13, 2023 89.16 89.45 89.07 89.44 87.90 2,003
Dec 12, 2023 89.45 89.45 88.57 88.61 87.08 2,196
Dec 11, 2023 88.33 88.92 88.30 88.71 87.18 3,378
Dec 8, 2023 88.29 88.55 88.08 88.33 86.81 1,216
Dec 7, 2023 88.76 89.07 88.57 89.07 87.53 1,413
Dec 6, 2023 89.12 89.12 88.50 88.64 87.11 1,374
Dec 5, 2023 88.37 89.37 88.37 88.99 87.46 1,958
Dec 4, 2023 88.44 88.44 87.77 87.96 86.44 1,138
Dec 1, 2023 87.25 88.70 87.25 88.44 86.91 2,264
Nov 30, 2023 88.20 88.20 87.25 87.59 86.08 2,713
Nov 29, 2023 88.02 88.17 87.80 88.07 86.55 1,340
Nov 28, 2023 88.09 88.40 88.00 88.21 86.69 1,190
Nov 27, 2023 88.67 88.74 88.41 88.58 87.05 458
Nov 24, 2023 88.60 88.74 88.27 88.67 87.14 16,570
Nov 23, 2023 89.04 89.04 88.61 88.61 87.08 880
Nov 22, 2023 87.49 88.25 87.49 88.20 86.68 981
Nov 21, 2023 88.71 88.71 87.39 87.56 86.05 741
Nov 20, 2023 88.81 88.81 87.82 88.29 86.77 1,172
Nov 17, 2023 89.28 89.28 88.88 89.04 87.50 1,633
Nov 16, 2023 89.20 89.77 89.20 89.75 88.20 1,739
Nov 15, 2023 89.41 89.49 89.13 89.49 87.95 1,303
Nov 14, 2023 89.76 89.86 89.47 89.86 88.31 782
Nov 13, 2023 89.40 89.63 89.25 89.45 87.91 1,386
Nov 10, 2023 89.49 89.62 89.20 89.60 88.05 2,432
Nov 9, 2023 89.12 89.12 88.84 88.95 87.42 456
Nov 8, 2023 88.80 89.04 88.57 88.80 87.27 574
Nov 7, 2023 87.89 88.68 87.82 88.68 87.15 2,579
Nov 6, 2023 88.56 88.56 87.68 87.89 86.37 1,606
Nov 3, 2023 88.42 88.78 88.42 88.78 87.25 1,228
Nov 2, 2023 88.11 88.11 87.38 87.73 86.22 892
Nov 1, 2023 88.88 88.88 87.95 88.11 86.59 883
Oct 31, 2023 87.31 87.76 87.21 87.76 86.25 13,368
Oct 30, 2023 86.97 86.97 86.33 86.47 84.98 3,451
Oct 27, 2023 89.00 89.00 87.76 87.82 86.31 697
Oct 26, 2023 88.58 89.00 88.02 88.97 87.44 1,599
Oct 25, 2023 87.49 87.80 87.37 87.56 86.05 2,217
Oct 24, 2023 87.76 87.76 87.17 87.41 85.90 1,523
Oct 23, 2023 88.01 88.07 87.70 87.96 86.44 2,411
Oct 20, 2023 88.09 88.11 87.66 88.01 86.49 841
Oct 19, 2023 88.14 88.94 88.14 88.85 87.32 2,050
Oct 18, 2023 88.06 88.07 87.73 87.73 86.22 877
Oct 17, 2023 88.25 88.29 87.65 87.88 86.36 39,008
Oct 16, 2023 87.96 88.06 87.56 87.56 86.05 1,796
Oct 13, 2023 87.60 87.84 87.43 87.84 86.33 15,872
Oct 12, 2023 87.50 87.73 87.39 87.59 86.08 24,445
Oct 11, 2023 87.40 87.56 87.09 87.50 85.99 12,302
Oct 10, 2023 86.70 86.85 86.39 86.80 85.30 1,564
Oct 9, 2023 87.33 87.33 86.53 87.05 85.55 3,063
Oct 6, 2023 88.56 88.56 87.34 87.53 86.02 96,642
Oct 5, 2023 88.42 88.84 88.42 88.55 87.02 1,053
Oct 4, 2023 88.50 88.68 88.30 88.42 86.90 978
Oct 3, 2023 88.23 88.85 88.10 88.85 87.32 1,287
Oct 2, 2023 88.20 88.84 88.20 88.84 87.31 875
Sep 29, 2023 88.60 88.60 87.83 88.06 86.54 1,728
Sep 28, 2023 89.42 89.42 88.64 88.99 87.46 6,166
Sep 27, 2023 89.76 89.76 89.00 89.42 87.88 9,652
Sep 26, 2023 89.72 89.87 89.48 89.75 88.20 2,289
Sep 25, 2023 93.01 93.01 89.90 90.69 89.13 1,532
Sep 22, 2023 92.00 92.00 90.65 90.79 89.22 1,884
Sep 21, 2023 91.60 91.83 91.38 91.70 90.12 1,421
Sep 20, 2023 91.75 91.75 91.02 91.02 89.45 16,067
Sep 19, 2023 91.79 91.87 91.60 91.75 90.17 1,730
Sep 18, 2023 92.06 92.06 91.46 91.46 89.88 1,625
Sep 15, 2023 92.94 92.94 91.71 91.95 90.36 2,690
Sep 14, 2023 91.48 92.19 91.40 91.75 90.17 10,942
Sep 13, 2023 92.21 92.21 91.48 91.70 90.12 1,199
Sep 12, 2023 92.07 92.31 91.92 92.21 90.62 1,844
Sep 11, 2023 92.55 92.55 91.34 91.62 90.04 3,523
Sep 8, 2023 91.61 91.96 91.61 91.65 90.07 4,961
Sep 7, 2023 91.81 91.82 91.55 91.56 89.98 11,441
Sep 6, 2023 92.13 92.22 91.56 91.56 89.98 62,362
Sep 5, 2023 90.51 92.35 90.51 92.35 90.76 3,262
Sep 4, 2023 92.51 92.51 91.73 91.73 90.15 2,600
Sep 1, 2023 92.42 92.55 92.06 92.52 90.92 1,041
Aug 31, 2023 93.13 93.18 92.66 92.91 91.31 3,826
Aug 30, 2023 92.79 93.18 92.73 93.13 91.52 1,672
Aug 29, 2023 93.12 93.12 92.59 92.80 91.20 1,285
Aug 28, 2023 92.93 92.94 92.49 92.86 91.26 6,476
Aug 25, 2023 92.11 92.35 92.06 92.06 90.47 1,247
Aug 24, 2023 92.00 92.13 91.85 91.94 90.35 1,490
Aug 23, 2023 92.00 92.20 91.70 92.20 90.61 1,541
Aug 22, 2023 92.68 92.68 92.37 92.53 90.93 1,908
Aug 21, 2023 92.77 93.12 92.77 92.99 91.39 797
Aug 18, 2023 92.86 93.05 92.53 92.96 91.36 1,883
Aug 17, 2023 93.48 93.84 93.30 93.84 92.22 1,708
Aug 16, 2023 93.07 93.31 92.99 93.30 91.69 5,668
Aug 15, 2023 94.15 94.15 93.31 93.31 91.70 1,623
Aug 14, 2023 93.98 94.17 93.84 94.15 92.53 3,673
Aug 11, 2023 93.49 93.84 93.40 93.84 92.22 3,270
Aug 10, 2023 93.29 93.49 93.24 93.49 91.88 1,602
Aug 9, 2023 93.30 93.30 92.84 92.86 91.26 2,523
Aug 8, 2023 93.22 93.53 93.15 93.38 91.77 1,029
Aug 7, 2023 93.07 93.07 92.28 92.78 91.18 3,985
Aug 4, 2023 93.88 93.88 91.28 93.07 91.46 1,004
Aug 3, 2023 93.51 94.23 93.51 93.88 92.26 11,932
Aug 2, 2023 93.03 93.51 92.71 93.51 91.90 5,003
Aug 1, 2023 93.30 93.30 91.95 93.07 91.46 2,019
Jul 31, 2023 93.49 93.56 93.00 93.31 91.70 1,833
Jul 28, 2023 91.99 93.11 91.99 92.99 91.39 4,272
Jul 27, 2023 91.68 91.80 91.23 91.28 89.71 3,079
Jul 26, 2023 91.12 91.81 91.12 91.68 90.10 2,965
Jul 25, 2023 91.74 91.77 91.25 91.35 89.77 2,099
Jul 24, 2023 91.97 91.97 91.55 91.61 90.03 4,307
Jul 21, 2023 90.58 91.04 90.58 90.83 89.26 2,009
Jul 20, 2023 90.59 90.59 89.84 89.90 88.35 959
Jul 19, 2023 89.80 90.02 89.65 89.70 88.15 1,221
Jul 18, 2023 90.70 90.70 89.29 89.47 87.93 1,837
Jul 17, 2023 88.69 89.86 88.69 89.79 88.24 768
Jul 14, 2023 90.09 90.09 88.55 88.69 87.16 1,670
Jul 13, 2023 90.04 90.04 89.19 89.31 87.77 1,320
Jul 12, 2023 90.59 90.59 89.51 90.04 88.49 759
Jul 11, 2023 90.01 90.10 89.87 89.94 88.39 12,215
Jul 10, 2023 90.06 90.06 89.74 89.92 88.37 4,806
Jul 7, 2023 92.00 92.00 91.00 91.00 89.43 2,094
Jul 6, 2023 91.56 91.56 91.09 91.14 89.57 1,009
Jul 5, 2023 91.95 91.95 91.05 91.21 89.64 5,302
Jul 4, 2023 91.29 92.08 91.29 91.93 90.34 1,523
Jul 3, 2023 1.09 Dividend
Jul 3, 2023 91.52 91.65 91.15 91.15 89.58 2,973
Jun 30, 2023 92.41 92.41 91.69 91.97 89.31 17,934
Jun 29, 2023 92.44 92.64 92.09 92.41 89.74 2,343
Jun 28, 2023 91.38 92.85 91.38 92.51 89.84 2,170
Jun 27, 2023 91.55 91.64 91.08 91.36 88.72 1,288
Jun 26, 2023 91.45 91.77 91.45 91.55 88.90 109,049
Jun 23, 2023 91.00 91.46 90.89 91.42 88.78 1,556
Jun 22, 2023 89.90 90.70 89.90 90.50 87.88 1,608
Jun 21, 2023 90.02 90.18 89.89 89.95 87.35 3,132
Jun 20, 2023 89.79 90.20 89.48 90.00 87.40 3,443
Jun 19, 2023 90.00 90.01 89.75 89.79 87.19 3,282
Jun 16, 2023 89.34 89.54 89.22 89.35 86.77 1,737
Jun 15, 2023 89.40 89.73 89.12 89.12 86.54 6,450
Jun 14, 2023 89.46 89.48 89.14 89.35 86.77 4,216
Jun 13, 2023 89.29 89.53 89.00 89.34 86.76 114,090
Jun 9, 2023 90.02 90.10 89.87 89.96 87.36 1,659
Jun 8, 2023 90.31 90.31 89.83 89.90 87.30 2,089
Jun 7, 2023 90.62 90.62 90.25 90.31 87.70 2,118
Jun 6, 2023 91.56 91.56 90.64 90.64 88.02 8,361
Jun 5, 2023 91.86 92.03 91.75 91.89 89.23 1,951
Jun 2, 2023 91.40 91.40 90.79 90.83 88.20 5,287
Jun 1, 2023 92.00 92.46 91.88 92.02 89.36 3,835
May 31, 2023 92.24 92.24 91.96 91.96 89.30 7,705
May 30, 2023 93.41 93.61 93.09 93.35 90.65 7,542
May 29, 2023 93.30 93.57 93.15 93.37 90.67 2,186
May 26, 2023 93.89 93.89 93.28 93.30 90.60 1,705
May 25, 2023 93.44 93.89 93.44 93.89 91.18 1,230
May 24, 2023 93.56 93.68 93.31 93.61 90.90 3,777
May 23, 2023 94.20 94.20 93.55 93.55 90.85 3,948
May 22, 2023 94.69 94.81 94.37 94.81 92.07 1,554
May 19, 2023 94.99 94.99 94.50 94.69 91.95 736
May 18, 2023 94.51 94.95 94.51 94.90 92.16 5,797
May 17, 2023 95.16 95.26 94.97 95.13 92.38 2,661
May 16, 2023 95.57 95.57 95.00 95.16 92.41 624
May 15, 2023 95.56 95.75 95.49 95.57 92.81 1,561
May 12, 2023 95.25 95.43 95.19 95.43 92.67 723
May 11, 2023 94.10 94.13 93.68 94.13 91.41 2,290
May 10, 2023 94.52 94.68 94.49 94.62 91.89 1,099
May 9, 2023 94.50 94.78 94.48 94.70 91.96 1,785
May 8, 2023 95.00 95.34 94.74 94.74 92.00 1,238
May 5, 2023 95.37 95.43 95.00 95.00 92.25 2,046
May 4, 2023 96.62 96.62 95.64 95.79 93.02 1,567
May 3, 2023 96.25 96.58 96.20 96.58 93.79 2,610
May 2, 2023 96.95 96.95 95.74 95.90 93.13 2,913
May 1, 2023 97.01 97.21 96.93 96.94 94.14 1,611
Apr 28, 2023 96.78 97.00 96.68 97.00 94.20 1,445
Apr 27, 2023 96.60 96.60 96.24 96.40 93.61 1,244
Apr 26, 2023 95.95 96.60 95.95 96.60 93.81 10,542
Apr 24, 2023 95.08 95.44 95.08 95.19 92.44 501
Apr 21, 2023 93.90 94.18 93.79 94.00 91.28 623
Apr 20, 2023 94.29 94.29 93.75 93.83 91.12 1,008
Apr 19, 2023 93.66 93.66 93.21 93.36 90.66 120,707

Related Tickers