Australia markets closed

(I1SR34.SA)

. Currency in USD
Add to watchlist
- (-)
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
25 June 2024117.43120.00117.43120.00120.0087
24 June 2024117.08117.84114.97115.63115.63845
21 June 2024117.56118.30117.45118.30118.305,408
20 June 2024117.45118.03116.72117.57117.571,554
19 June 2024120.09120.25120.09120.16120.16148
18 June 2024118.03118.03118.03118.03118.031
17 June 2024115.30115.30115.30115.30115.301
14 June 2024113.87114.42113.87114.42114.42538
13 June 2024113.89113.89113.89113.89113.891
12 June 2024115.19115.19114.93114.93114.939,665
11 June 2024112.45112.45112.45112.45112.4536
10 June 2024111.93111.93111.93111.93111.932,936
07 June 2024110.50110.83110.42110.83110.83170
06 June 2024109.78109.78107.22109.71109.71600
05 June 2024107.80110.25107.80109.78109.78311
04 June 2024106.15108.00106.15108.00108.0091
03 June 2024106.00106.00105.13105.13105.139
31 May 2024104.67104.67104.66104.66104.6611
29 May 2024103.43103.43103.43103.43103.43-
28 May 2024103.66103.66103.30103.43103.432,586
27 May 2024104.91104.91104.91104.91104.91-
24 May 2024104.60105.30104.60104.91104.91645
23 May 2024104.15104.15104.15104.15104.151
22 May 2024103.84103.84103.84103.84103.841
21 May 2024101.80101.80101.80101.80101.805
20 May 2024101.87101.87101.81101.81101.81101
17 May 2024101.38101.83101.38101.82101.82101
16 May 2024102.14102.14102.11102.11102.1141
15 May 202498.6598.6598.6598.6598.65-
14 May 202498.0298.6598.0298.6598.6515
13 May 202498.3798.3798.2198.2198.214,372
10 May 2024100.00100.00100.00100.00100.001
09 May 202496.9696.9696.9696.9696.96-
08 May 202496.9696.9696.9696.9696.96287
07 May 202497.0997.0997.0997.0997.09-
06 May 202497.2597.2597.0997.0997.092
03 May 202496.9496.9496.9496.9496.941
02 May 202495.5195.5195.5195.5195.512,606
30 Apr 202496.3896.6996.2796.6996.699,170
29 Apr 202496.5996.5996.5996.5996.59-
26 Apr 202495.7296.5995.7296.5996.593
25 Apr 202495.8695.8695.8695.8695.86110
24 Apr 202496.2896.5096.2896.5096.507
23 Apr 202496.2997.0196.2397.0197.016,050
22 Apr 202493.0496.0393.0495.6295.62593
19 Apr 202496.5996.5994.9494.9494.9472
18 Apr 202497.5497.5497.5497.5497.54369
17 Apr 202498.0398.0398.0398.0398.033
16 Apr 202498.3098.4098.3098.4098.4031
15 Apr 202499.6099.6099.6099.6099.60-
12 Apr 202499.6099.6099.6099.6099.60-
11 Apr 202499.2999.6099.2999.6099.6055
10 Apr 202498.5698.5698.5698.5698.56-
09 Apr 202498.5698.5698.5698.5698.56-
08 Apr 202498.5698.5698.5698.5698.56-
05 Apr 202497.5698.5697.5698.5698.5611
04 Apr 202496.0096.0096.0096.0096.001
03 Apr 202496.3696.4096.3696.4096.4088
02 Apr 202497.3697.3697.3697.3697.3651
01 Apr 202499.9899.9899.9899.9899.98-
28 Mar 202499.9899.9899.9899.9899.9850
27 Mar 202499.5299.5299.5299.5299.521,128
26 Mar 202499.2099.3899.2099.3899.3871
25 Mar 202498.2098.2098.2098.2098.20-
22 Mar 202497.5698.2096.7998.2098.201,039
21 Mar 202498.0298.1198.0298.1198.1182
20 Mar 202497.1197.1196.1296.1296.1292
19 Mar 202497.2597.3897.1497.1497.1458
18 Mar 202499.3899.3898.8998.8998.892,178
15 Mar 202498.3098.3097.9497.9497.94164
14 Mar 202494.4195.5394.4195.5395.5347,795
13 Mar 202494.9694.9694.9694.9694.96836
12 Mar 202494.3794.3794.3794.3794.37-
11 Mar 202494.5694.7694.3794.3794.372,810
08 Mar 202497.4097.7897.4097.4197.41611
07 Mar 202496.9197.7896.9196.9496.946,366
06 Mar 202496.0396.6196.0396.5896.5865
05 Mar 202496.0796.0796.0796.0796.071,639
04 Mar 202499.3199.3198.9099.2999.29103
01 Mar 202497.4698.5397.4698.5398.53576
29 Feb 202496.4596.4596.4596.4596.451
28 Feb 202495.6395.6395.6395.6395.633
27 Feb 202495.6695.6695.6695.6695.665
26 Feb 202496.8596.8596.2696.2696.2622
23 Feb 202496.5697.2596.5697.2597.2563
22 Feb 202493.8896.5693.8896.5696.56515
21 Feb 202492.6193.3692.5893.3693.36385
20 Feb 202492.9493.4392.5592.5592.55850
19 Feb 202495.0495.0495.0495.0495.04-
16 Feb 202494.9895.0494.5095.0495.046
15 Feb 202493.9093.9093.9093.9093.9073
14 Feb 202494.1094.5094.0694.5094.501,016
09 Feb 202496.7796.7796.7796.7796.77-
08 Feb 202497.5797.5796.1696.7796.77147
07 Feb 202496.6796.8096.6796.8096.802
06 Feb 202495.9095.9095.9095.9095.9018
05 Feb 202495.7595.7595.7095.7095.701,721
02 Feb 202495.0595.0595.0595.0595.051
01 Feb 202494.1494.1494.1494.1494.14900
31 Jan 202494.2794.2894.2794.2894.282,635
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...