Australia markets closed

iShares S&P/ASX 20 ETF (ILC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
29.95+0.45 (+1.53%)
At close: 03:58PM AEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202429.5929.9529.5929.9529.9523,884
06 May 202429.4929.5129.4229.5029.5013,385
03 May 202429.2729.3029.1629.2429.247,327
02 May 202429.0929.1829.0029.1429.1412,346
01 May 202429.0029.1028.9529.0629.0618,562
30 Apr 202429.1029.2829.1029.2629.2644,074
29 Apr 202429.2229.2529.1129.1729.1730,016
26 Apr 202429.2429.2629.0229.0829.089,197
24 Apr 202429.6429.6929.5429.6029.6059,574
23 Apr 202429.4729.6229.4729.4929.4933,416
22 Apr 202429.4429.4929.3029.4329.4345,839
19 Apr 202429.2029.2028.7528.9928.9946,064
18 Apr 202429.3029.4229.0229.3229.3229,733
17 Apr 202429.2029.3029.2029.2229.2247,673
16 Apr 202429.6629.6629.2229.3229.3247,420
15 Apr 202429.7329.8529.7329.8329.8328,069
12 Apr 202429.9229.9329.8129.9029.9039,222
11 Apr 202429.7530.1529.7530.1530.1547,236
10 Apr 202430.1030.2130.0930.1530.1523,785
09 Apr 202430.1030.1130.0130.0330.0324,063
09 Apr 20240.337864 Dividend
08 Apr 202430.2030.2630.1230.2629.9241,431
05 Apr 202430.1230.2130.0730.1829.8450,937
04 Apr 202430.3830.4230.3030.3530.0169,004
03 Apr 202430.4930.5730.2530.3530.0121,674
02 Apr 202430.6030.7430.2930.5930.2532,210
28 Mar 202430.4830.6330.4830.6130.2733,069
27 Mar 202430.1530.3630.1030.3630.0233,890
26 Mar 202430.2330.3730.1730.2129.8714,878
25 Mar 202430.2430.4130.2230.3830.0420,305
22 Mar 202430.2730.2729.9730.1329.7916,482
21 Mar 202429.9530.2529.9130.1829.8433,703
20 Mar 202429.9530.0529.8429.8529.5222,092
19 Mar 202429.8429.8729.7029.8629.5326,886
18 Mar 202429.6929.7529.6029.7529.4210,240
15 Mar 202429.6629.7729.3629.7729.4449,123
14 Mar 202430.0030.0529.7929.9029.5718,083
13 Mar 202429.9029.9929.8629.9829.6512,131
12 Mar 202429.9930.0329.8429.9029.5736,777
11 Mar 202430.3130.3129.9329.9929.6626,774
08 Mar 202430.3230.5830.2930.5830.2414,155
07 Mar 202430.1430.2830.1430.2229.8824,686
06 Mar 202429.8930.1429.8930.1429.8040,820
05 Mar 202430.2030.2029.9330.0329.6910,031
04 Mar 202430.0130.1429.9330.1429.8010,465
01 Mar 202429.9930.0929.8430.0929.7525,375
29 Feb 202429.7229.8429.5029.8429.5121,440
28 Feb 202429.9329.9329.6529.7329.4023,192
27 Feb 202429.7229.8429.6029.8429.5163,660
26 Feb 202429.6629.9129.6429.9129.5817,098
23 Feb 202429.5129.7129.5129.6629.3322,010
22 Feb 202429.4829.5729.4829.5129.181,696
21 Feb 202429.6729.6729.4829.5829.259,790
20 Feb 202429.8029.8229.6829.7829.4536,327
19 Feb 202429.7129.8629.7029.8029.4711,683
16 Feb 202429.6829.7529.5329.6629.3310,059
15 Feb 202429.2529.4829.2529.4629.1336,112
14 Feb 202428.9129.2928.9129.2928.9617,825
13 Feb 202429.6529.6529.4629.5229.1915,902
12 Feb 202429.5929.6129.5029.5629.2316,132
09 Feb 202429.7729.8129.7229.7229.3936,458
08 Feb 202429.7529.8729.6429.8729.5416,042
07 Feb 202429.7829.8329.6729.7229.3914,305
06 Feb 202429.8029.8029.4829.6629.3341,582
05 Feb 202429.9929.9929.6229.7529.4211,712
02 Feb 202429.7830.0829.7830.0129.6790,770
01 Feb 202430.0230.0229.6029.6029.2726,916
31 Jan 202429.6030.0029.5529.9529.6271,372
30 Jan 202429.6829.7929.6629.6629.3334,204
29 Jan 202429.5329.6329.4929.6229.2933,896
25 Jan 202429.4129.5729.4129.5729.2416,951
24 Jan 202429.4929.4929.3229.3729.0419,270
23 Jan 202429.2229.4129.1829.3529.0215,724
22 Jan 202428.9329.2028.9229.1428.8133,521
19 Jan 202428.9129.0028.8528.9128.5914,421
18 Jan 202428.7828.7828.5628.6728.3520,106
17 Jan 202428.8728.9328.7328.7728.459,171
16 Jan 202429.1029.1028.8328.8528.5338,015
15 Jan 202429.1829.1929.1129.1928.8635,540
12 Jan 202429.1329.2429.1029.1928.8618,983
11 Jan 202429.1729.2729.1729.2728.9411,815
10 Jan 202429.2529.3229.1129.1128.7819,204
09 Jan 202429.3029.4129.3029.3929.0617,355
08 Jan 202429.2729.3629.0929.1128.7819,361
08 Jan 20240.231708 Dividend
05 Jan 202429.5129.6229.5129.5228.9631,996
04 Jan 202429.6029.6129.4729.4728.9128,907
03 Jan 202429.8129.8129.6429.6529.0926,863
02 Jan 202429.7430.0929.7230.0929.5260,765
29 Dec 202329.8129.8429.7129.7129.1527,843
28 Dec 202329.7229.9929.7229.9929.4236,688
27 Dec 202329.5029.7729.5029.7129.1530,913
22 Dec 202329.4229.5429.4229.4628.9022,462
21 Dec 202329.5729.5729.3629.3628.8024,449
20 Dec 202329.3129.5929.3129.5829.0235,924
19 Dec 202329.2429.4129.1829.3128.7644,649
18 Dec 202329.0929.2129.0529.1428.5948,525
15 Dec 202329.2229.3028.9929.1728.6235,140
14 Dec 202328.7028.9128.7028.8728.3228,287
13 Dec 202328.3428.5628.3428.5127.9739,760
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...