iShares Asia 50 ETF (AU) (IAA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:49PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 91.76 | 93.84 | 91.76 | 93.80 | 93.80 | 4,861 |
| 23 Apr 2024 | 91.00 | 91.76 | 90.87 | 91.47 | 91.47 | 13,441 |
| 22 Apr 2024 | 90.63 | 90.84 | 89.87 | 90.79 | 90.79 | 8,383 |
| 19 Apr 2024 | 92.74 | 92.74 | 89.45 | 90.19 | 90.19 | 15,326 |
| 18 Apr 2024 | 91.31 | 92.90 | 91.21 | 92.74 | 92.74 | 17,921 |
| 17 Apr 2024 | 91.74 | 92.24 | 91.42 | 91.84 | 91.84 | 12,434 |
| 16 Apr 2024 | 92.41 | 92.75 | 91.27 | 91.31 | 91.31 | 9,470 |
| 15 Apr 2024 | 94.15 | 94.15 | 92.34 | 93.11 | 93.11 | 8,492 |
| 12 Apr 2024 | 94.74 | 94.99 | 93.87 | 94.16 | 94.16 | 3,132 |
| 11 Apr 2024 | 93.30 | 95.00 | 93.30 | 94.87 | 94.87 | 5,178 |
| 10 Apr 2024 | 93.05 | 94.71 | 93.05 | 94.09 | 94.09 | 3,680 |
| 09 Apr 2024 | 93.00 | 93.82 | 92.39 | 93.82 | 93.82 | 7,977 |
| 08 Apr 2024 | 92.90 | 93.79 | 92.73 | 93.04 | 93.04 | 5,044 |
| 05 Apr 2024 | 93.45 | 93.79 | 91.88 | 92.44 | 92.44 | 9,439 |
| 04 Apr 2024 | 94.01 | 94.34 | 93.70 | 93.92 | 93.92 | 7,086 |
| 03 Apr 2024 | 94.61 | 94.98 | 93.85 | 94.34 | 94.34 | 8,773 |
| 02 Apr 2024 | 93.40 | 95.51 | 93.20 | 95.19 | 95.19 | 12,514 |
| 28 Mar 2024 | 92.98 | 93.40 | 92.18 | 93.40 | 93.40 | 12,200 |
| 27 Mar 2024 | 91.50 | 93.37 | 91.50 | 92.99 | 92.99 | 3,916 |
| 26 Mar 2024 | 92.36 | 93.39 | 91.50 | 91.96 | 91.96 | 7,451 |
| 25 Mar 2024 | 92.23 | 92.89 | 92.03 | 92.67 | 92.67 | 3,922 |
| 22 Mar 2024 | 92.57 | 92.99 | 91.95 | 92.23 | 92.23 | 3,483 |
| 21 Mar 2024 | 91.06 | 92.73 | 91.06 | 92.38 | 92.38 | 9,131 |
| 20 Mar 2024 | 91.37 | 91.51 | 90.89 | 91.06 | 91.06 | 10,975 |
| 19 Mar 2024 | 91.40 | 91.40 | 90.12 | 90.77 | 90.77 | 8,487 |
| 18 Mar 2024 | 90.49 | 91.22 | 90.42 | 90.95 | 90.95 | 8,289 |
| 15 Mar 2024 | 91.40 | 92.14 | 90.50 | 90.50 | 90.50 | 12,860 |
| 14 Mar 2024 | 92.62 | 92.63 | 91.93 | 91.99 | 91.99 | 6,608 |
| 13 Mar 2024 | 91.67 | 93.40 | 91.00 | 92.37 | 92.37 | 27,221 |
| 12 Mar 2024 | 90.13 | 91.51 | 90.01 | 91.06 | 91.06 | 27,763 |
| 11 Mar 2024 | 89.74 | 90.17 | 89.00 | 89.97 | 89.97 | 5,710 |
| 08 Mar 2024 | 89.25 | 90.32 | 89.25 | 89.74 | 89.74 | 13,200 |
| 07 Mar 2024 | 89.43 | 89.80 | 89.00 | 89.19 | 89.19 | 8,520 |
| 06 Mar 2024 | 88.61 | 89.50 | 88.12 | 89.23 | 89.23 | 6,210 |
| 05 Mar 2024 | 89.75 | 89.75 | 88.80 | 88.97 | 88.97 | 17,401 |
| 04 Mar 2024 | 88.13 | 89.72 | 88.13 | 89.71 | 89.71 | 16,019 |
| 01 Mar 2024 | 87.00 | 88.42 | 87.00 | 88.10 | 88.10 | 9,493 |
| 29 Feb 2024 | 88.09 | 88.69 | 88.00 | 88.20 | 88.20 | 15,286 |
| 28 Feb 2024 | 88.11 | 89.26 | 88.11 | 88.98 | 88.98 | 18,054 |
| 27 Feb 2024 | 88.37 | 89.10 | 88.02 | 88.02 | 88.02 | 7,360 |
| 26 Feb 2024 | 88.65 | 89.05 | 88.34 | 88.37 | 88.37 | 6,002 |
| 23 Feb 2024 | 87.97 | 89.18 | 87.97 | 88.89 | 88.89 | 14,581 |
| 22 Feb 2024 | 87.76 | 88.46 | 86.77 | 86.77 | 86.77 | 13,444 |
| 21 Feb 2024 | 87.00 | 87.93 | 86.36 | 87.77 | 87.77 | 14,618 |
| 20 Feb 2024 | 87.34 | 87.64 | 86.81 | 86.81 | 86.81 | 10,514 |
| 19 Feb 2024 | 87.58 | 87.78 | 87.21 | 87.21 | 87.21 | 9,382 |
| 16 Feb 2024 | 87.61 | 88.02 | 86.91 | 87.65 | 87.65 | 15,102 |
| 15 Feb 2024 | 87.73 | 88.24 | 87.31 | 87.61 | 87.61 | 8,381 |
| 14 Feb 2024 | 87.48 | 87.48 | 86.45 | 87.12 | 87.12 | 17,949 |
| 13 Feb 2024 | 87.79 | 88.15 | 87.33 | 87.82 | 87.82 | 12,364 |
| 12 Feb 2024 | 87.17 | 87.66 | 86.30 | 87.10 | 87.10 | 19,602 |
| 09 Feb 2024 | 87.00 | 87.45 | 86.49 | 87.17 | 87.17 | 6,838 |
| 08 Feb 2024 | 86.40 | 87.26 | 86.40 | 86.51 | 86.51 | 8,841 |
| 07 Feb 2024 | 86.49 | 87.41 | 86.27 | 86.30 | 86.30 | 18,009 |
| 06 Feb 2024 | 84.20 | 86.20 | 84.20 | 86.05 | 86.05 | 10,839 |
| 05 Feb 2024 | 83.80 | 84.31 | 83.29 | 84.24 | 84.24 | 48,640 |
| 02 Feb 2024 | 82.90 | 84.39 | 82.86 | 83.58 | 83.58 | 97,350 |
| 01 Feb 2024 | 82.58 | 83.12 | 81.96 | 82.90 | 82.90 | 12,166 |
| 31 Jan 2024 | 83.92 | 83.92 | 82.35 | 82.59 | 82.59 | 39,564 |
| 30 Jan 2024 | 84.59 | 84.59 | 82.72 | 83.09 | 83.09 | 55,269 |
| 29 Jan 2024 | 84.57 | 85.00 | 84.20 | 84.63 | 84.63 | 7,732 |
| 25 Jan 2024 | 84.41 | 84.80 | 83.94 | 84.80 | 84.80 | 6,580 |
| 24 Jan 2024 | 83.20 | 83.68 | 82.55 | 82.77 | 82.77 | 15,046 |
| 23 Jan 2024 | 81.01 | 82.65 | 81.01 | 82.28 | 82.28 | 42,413 |
| 22 Jan 2024 | 81.77 | 82.69 | 80.78 | 80.89 | 80.89 | 84,372 |
| 19 Jan 2024 | 80.52 | 81.99 | 80.52 | 81.72 | 81.72 | 15,430 |
| 18 Jan 2024 | 79.74 | 80.25 | 79.54 | 80.25 | 80.25 | 15,547 |
| 17 Jan 2024 | 81.05 | 81.43 | 79.47 | 79.67 | 79.67 | 18,727 |
| 16 Jan 2024 | 82.25 | 82.25 | 81.23 | 81.30 | 81.30 | 10,060 |
| 15 Jan 2024 | 82.11 | 82.31 | 81.81 | 81.97 | 81.97 | 3,579 |
| 12 Jan 2024 | 82.03 | 82.35 | 81.70 | 82.12 | 82.12 | 48,134 |
| 11 Jan 2024 | 81.50 | 82.11 | 81.23 | 82.05 | 82.05 | 9,366 |
| 10 Jan 2024 | 82.92 | 82.92 | 81.23 | 81.49 | 81.49 | 11,287 |
| 09 Jan 2024 | 82.75 | 83.89 | 82.07 | 82.07 | 82.07 | 9,340 |
| 08 Jan 2024 | 83.49 | 83.53 | 82.31 | 82.51 | 82.51 | 12,458 |
| 05 Jan 2024 | 83.30 | 84.14 | 83.28 | 83.54 | 83.54 | 6,403 |
| 04 Jan 2024 | 83.30 | 84.29 | 83.21 | 83.27 | 83.27 | 4,129 |
| 03 Jan 2024 | 84.40 | 84.40 | 83.21 | 83.28 | 83.28 | 20,653 |
| 02 Jan 2024 | 85.34 | 85.43 | 84.25 | 84.42 | 84.42 | 8,090 |
| 02 Jan 2024 | 1.237238 Dividend | |||||
| 29 Dec 2023 | 86.03 | 86.96 | 85.45 | 85.45 | 84.21 | 7,765 |
| 28 Dec 2023 | 84.40 | 85.65 | 84.38 | 85.65 | 84.41 | 16,711 |
| 27 Dec 2023 | 84.00 | 85.34 | 83.98 | 84.46 | 83.24 | 12,380 |
| 22 Dec 2023 | 85.01 | 85.25 | 83.99 | 83.99 | 82.77 | 14,913 |
| 21 Dec 2023 | 84.54 | 84.55 | 83.34 | 84.55 | 83.33 | 14,192 |
| 20 Dec 2023 | 84.55 | 85.34 | 84.54 | 84.88 | 83.65 | 12,536 |
| 19 Dec 2023 | 85.04 | 85.04 | 84.54 | 84.54 | 83.32 | 12,563 |
| 18 Dec 2023 | 85.59 | 85.77 | 84.71 | 85.00 | 83.77 | 18,559 |
| 15 Dec 2023 | 85.00 | 86.02 | 85.00 | 85.65 | 84.41 | 12,162 |
| 14 Dec 2023 | 84.75 | 85.40 | 84.12 | 84.20 | 82.98 | 15,044 |
| 13 Dec 2023 | 84.73 | 86.40 | 84.72 | 84.72 | 83.49 | 14,097 |
| 12 Dec 2023 | 85.00 | 85.71 | 84.50 | 84.68 | 83.45 | 21,819 |
| 11 Dec 2023 | 84.01 | 84.91 | 83.80 | 84.01 | 82.79 | 31,591 |
| 08 Dec 2023 | 84.17 | 84.94 | 83.88 | 84.87 | 83.64 | 19,420 |
| 07 Dec 2023 | 84.84 | 84.84 | 83.90 | 84.33 | 83.11 | 16,214 |
| 06 Dec 2023 | 84.55 | 84.85 | 84.14 | 84.60 | 83.38 | 14,576 |
| 05 Dec 2023 | 84.99 | 85.31 | 83.75 | 84.16 | 82.94 | 21,851 |
| 04 Dec 2023 | 86.00 | 86.32 | 84.95 | 85.00 | 83.77 | 12,095 |
| 01 Dec 2023 | 86.99 | 87.00 | 86.17 | 86.17 | 84.92 | 14,287 |
| 30 Nov 2023 | 86.01 | 87.00 | 86.01 | 86.37 | 85.12 | 10,213 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.