Australia markets close in 4 hours 17 minutes

iShares S&P/ASX Dividend Opportunities ETF (IHD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
12.40-0.08 (-0.62%)
As of 11:33AM AEDT. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202212.4212.4212.3812.4012.4013,003
06 Oct 2022------
05 Oct 202212.8412.8412.7212.8012.8017,745
04 Oct 202212.4812.6412.4212.6412.64128,458
03 Oct 202212.3212.3912.2412.3112.3141,534
30 Sept 202212.5012.5012.3212.3212.3212,115
29 Sept 202212.3412.5312.3412.5012.5034,656
28 Sept 202212.3312.3512.2512.2912.296,094
27 Sept 202212.2312.3512.2312.3412.3420,671
26 Sept 202212.3112.3112.2012.2712.2711,221
23 Sept 202212.6212.6212.3812.4312.4319,665
21 Sept 202212.7712.7712.6212.6212.6219,883
20 Sept 202212.7412.8412.7412.8412.845,274
19 Sept 202212.7512.7912.7212.7212.7242,394
16 Sept 202212.9212.9212.7112.8012.8036,223
15 Sept 202212.9813.0712.8612.9612.96202,859
14 Sept 202213.1413.1412.9512.9812.9888,568
13 Sept 202213.3713.3713.3013.3013.3064,556
12 Sept 202213.2613.2613.1813.2413.243,994
09 Sept 202212.9413.0712.9413.0713.0711,684
08 Sept 202212.7312.9112.7312.9112.918,370
07 Sept 202212.8112.8112.6712.7312.7337,633
06 Sept 202212.9613.0012.8612.8712.8728,580
05 Sept 202212.8912.9212.8512.9112.9110,338
02 Sept 202212.9212.9212.8012.8212.8218,844
01 Sept 202212.9912.9912.9012.9212.9244,094
31 Aug 202213.0613.0912.9613.0813.0835,244
30 Aug 202213.1413.1713.1013.1613.1696,360
29 Aug 202213.2013.2113.0713.1013.1018,756
26 Aug 202213.2813.4113.2013.3913.3927,439
25 Aug 202213.2613.2913.2013.2913.2926,788
24 Aug 202213.2513.2713.2013.2413.2417,530
23 Aug 202213.3813.3813.2413.2513.253,312
22 Aug 202213.4713.4713.3013.3913.3924,744
19 Aug 202213.4513.4813.4313.4613.4614,231
18 Aug 202213.4513.4513.3313.3613.3614,184
17 Aug 202213.3413.4313.3413.4313.4316,115
16 Aug 202213.3213.3413.2713.3113.3122,879
15 Aug 202213.2513.2513.1913.1913.198,149
12 Aug 202213.2213.2213.1213.1313.13193,255
11 Aug 202213.2113.2513.2013.2113.21186,246
10 Aug 202213.1913.1913.0913.1013.1019,989
09 Aug 202213.1613.1913.1313.1613.1618,829
08 Aug 202213.1413.1413.0613.1413.148,079
05 Aug 202213.1413.1413.0613.1413.1410,565
04 Aug 202213.1013.1213.0213.0413.0417,048
03 Aug 202213.1213.1212.9313.0213.0226,576
02 Aug 202213.0513.1213.0013.1213.1217,033
01 Aug 202213.0713.0913.0213.0713.0710,800
29 July 202212.9813.0112.9612.9812.9850,097
28 July 202212.9012.9712.8512.9012.9035,952
27 July 202212.9212.9212.8612.8812.884,154
26 July 202213.0113.0112.8712.9212.928,792
25 July 202212.9712.9712.9012.9412.9418,724
22 July 202212.9012.9212.8712.9012.9011,184
21 July 202212.9012.9012.8312.8912.899,103
20 July 202212.7712.9012.7712.8712.8718,440
19 July 202212.7512.7512.6312.6512.656,421
18 July 202212.7112.7112.5512.6312.639,407
15 July 202212.5912.6012.4812.5712.5720,682
14 July 202212.5212.6712.5012.6612.6622,015
13 July 202212.5212.5512.4512.5012.5078,804
12 July 202212.5912.5912.5112.5512.5520,490
11 July 202212.6812.6812.4912.4912.4918,601
08 July 202212.6812.6812.6012.6612.6628,306
07 July 202212.5812.5812.5112.5612.567,022
06 July 202212.4512.5412.4412.4512.459,544
05 July 202212.6312.6312.4612.5112.519,154
04 July 202212.6012.6012.4812.4912.4915,273
01 July 202212.6112.6112.4012.4012.4019,867
30 June 202212.9412.9712.7912.7912.7969,619
29 June 202213.0413.0412.9212.9912.9916,553
28 June 202212.9513.0312.9313.0313.0333,861
27 June 202212.8512.9612.8512.9512.957,967
24 June 202212.6012.7312.5912.7212.7213,636
23 June 202212.5412.6512.5312.6412.6416,426
22 June 202212.6512.6512.5212.6012.6023,911
21 June 202212.5312.5312.4312.5212.5242,725
20 June 202212.5512.5512.3512.3512.3513,279
17 June 202212.5712.5712.4212.4512.4527,710
16 June 202212.8213.0012.7212.7212.7230,783
15 June 202212.9412.9412.7912.7912.7946,155
14 June 202212.8612.8612.6712.8012.8037,286
10 June 202213.3913.3913.2513.2813.2812,618
09 June 202213.5113.5413.4713.4713.4718,030
08 June 202213.4513.5913.4513.5613.5659,666
07 June 202213.5613.5613.3413.3613.3615,741
06 June 202213.5913.5913.5613.5613.566,428
03 June 202213.6413.6813.6013.6313.636,736
02 June 202213.5313.5313.4113.4613.4628,821
01 June 202213.5513.5813.5013.5813.5814,673
31 May 202213.5613.5613.4913.5013.5022,727
30 May 202213.5013.5313.4813.5113.5110,041
27 May 202213.3513.4113.3513.3613.3612,891
26 May 202213.3813.4113.2813.2813.288,715
25 May 202213.4913.5513.4313.5213.5215,049
24 May 202213.6013.6013.4013.4013.4048,936
23 May 202213.5513.5813.4813.4913.4938,868
20 May 202213.2813.4513.2813.4413.4436,252
19 May 202213.3913.3913.2213.2413.24100,044
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...