ASX - Delayed Quote
AUD
iShares Asia 50 ETF (AU) (IAA.AX)
171.01
-4.49
(-2.56%)
At close: 4:10:29 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
169.40
173.61
163.80
171.01
171.01
31,909
Nov 5, 2026
177.49
181.21
174.75
175.50
175.50
29,909
Nov 4, 2026
180.00
182.41
174.59
175.50
175.50
17,756
Nov 3, 2026
184.50
184.50
179.35
179.90
179.90
19,120
Nov 2, 2026
179.99
184.99
179.04
184.99
184.99
19,041
Oct 30, 2026
186.00
186.18
180.00
182.02
182.02
18,810
Oct 29, 2026
190.00
190.00
180.00
185.52
185.52
12,917
Oct 28, 2026
184.02
188.00
184.02
187.93
187.93
11,196
Oct 27, 2026
179.92
186.40
179.90
183.64
183.64
19,317
Oct 26, 2026
179.92
180.11
178.02
179.92
179.92
13,135
Oct 23, 2026
178.72
179.54
176.24
178.72
178.72
27,103
Oct 22, 2026
186.12
186.63
179.30
179.80
179.80
20,330
Oct 21, 2026
184.01
187.64
184.01
184.09
184.09
15,386
Oct 20, 2026
186.25
186.55
182.50
182.50
182.50
20,250
Oct 19, 2026
184.20
186.26
182.63
186.24
186.24
18,161
Oct 16, 2026
189.27
190.10
187.21
187.70
187.70
24,572
Oct 15, 2026
191.00
191.00
185.61
186.62
186.62
20,123
Oct 14, 2026
193.76
197.23
193.76
195.80
195.80
10,178
Oct 13, 2026
199.07
199.78
193.22
193.75
193.75
29,381
Oct 12, 2026
202.27
204.47
200.51
201.14
201.14
14,587
Oct 9, 2026
201.00
203.03
200.00
202.23
202.23
12,878
Oct 8, 2026
206.09
206.09
203.16
204.97
204.97
17,487
Oct 7, 2026
207.80
208.83
205.38
206.55
206.55
13,067
Oct 6, 2026
209.33
210.99
207.03
207.98
207.98
12,853
Oct 5, 2026
208.31
210.39
208.31
209.84
209.84
21,075
Oct 2, 2026
207.66
209.34
205.79
205.79
205.79
15,822
Oct 1, 2026
207.00
208.34
204.40
208.34
208.34
15,654
Sep 30, 2026
204.49
206.98
204.49
206.98
206.98
10,914
Sep 29, 2026
204.14
206.99
201.93
203.90
203.90
12,248
Sep 28, 2026
205.53
206.22
203.34
203.35
203.35
15,831
Sep 25, 2026
205.53
205.60
203.00
203.00
203.00
15,812
Sep 24, 2026
205.13
205.59
204.01
205.12
205.12
15,410
Sep 23, 2026
205.40
206.98
204.60
205.13
205.13
14,653
Sep 22, 2026
203.61
206.99
202.94
204.61
204.61
22,846
Sep 21, 2026
197.25
201.60
197.25
201.60
201.60
16,060
Sep 18, 2026
195.17
197.69
195.17
197.27
197.27
10,659
Sep 17, 2026
194.83
196.57
193.19
193.39
193.39
11,275
Sep 16, 2026
193.50
194.79
191.85
193.67
193.67
12,457
Sep 15, 2026
191.68
195.49
191.30
193.07
193.07
29,452
Sep 14, 2026
194.72
195.98
192.16
192.34
192.34
10,203
Sep 11, 2026
194.75
196.44
194.32
196.23
196.23
14,828
Sep 10, 2026
198.95
198.98
196.40
198.47
198.47
10,817
Sep 9, 2026
199.35
200.99
198.35
198.94
198.94
13,379
Sep 8, 2026
198.60
202.28
198.60
199.45
199.45
13,143
Sep 7, 2026
197.00
198.71
197.00
198.52
198.52
13,496
Sep 4, 2026
192.91
194.70
192.30
193.54
193.54
15,808
Sep 3, 2026
190.00
193.54
189.59
192.91
192.91
9,505
Sep 2, 2026
192.00
193.29
190.50
190.88
190.88
10,521
Sep 1, 2026
192.66
196.21
191.98
195.55
195.55
12,494
Aug 31, 2026
192.00
193.70
189.82
192.51
192.51
12,553
Aug 28, 2026
192.76
194.08
191.93
192.39
192.39
15,029
Aug 27, 2026
194.26
195.51
192.59
192.59
192.59
9,848
Aug 26, 2026
190.66
194.46
190.00
190.68
190.68
16,144
Aug 25, 2026
188.67
191.05
187.86
191.04
191.04
20,238
Aug 24, 2026
194.92
194.92
190.27
191.90
191.90
17,087
Aug 21, 2026
193.83
197.67
192.65
195.65
195.65
14,816
Aug 20, 2026
190.18
194.99
189.59
192.80
192.80
11,248
Aug 19, 2026
190.20
190.20
187.18
188.05
188.05
19,980
Aug 18, 2026
195.73
198.28
193.00
193.10
193.10
8,949
Aug 17, 2026
194.50
196.21
194.17
195.73
195.73
13,843
Aug 14, 2026
195.76
196.99
193.99
194.00
194.00
13,600
Aug 13, 2026
191.88
195.61
191.88
194.33
194.33
30,465
Aug 12, 2026
189.92
192.50
189.10
190.05
190.05
11,924
Aug 11, 2026
186.05
189.54
186.05
188.59
188.59
31,873
Aug 10, 2026
187.71
189.55
186.51
186.51
186.51
45,291
Aug 7, 2026
188.01
189.99
185.03
186.18
186.18
14,004
Aug 6, 2026
191.17
191.17
186.60
186.60
186.60
22,362
Aug 5, 2026
192.92
195.11
191.71
191.71
191.71
17,587
Aug 4, 2026
193.80
193.80
186.73
187.14
187.14
22,899
Aug 3, 2026
191.73
191.73
187.53
188.70
188.70
20,398
Jul 31, 2026
182.00
193.84
182.00
192.59
192.59
28,056
Jul 30, 2026
175.76
181.72
174.95
176.93
176.93
25,895
Jul 29, 2026
182.09
185.20
172.51
176.40
176.40
34,549
Jul 28, 2026
190.50
190.50
180.31
180.60
180.60
31,959
Jul 27, 2026
191.98
191.98
186.74
190.16
190.16
15,554
Jul 24, 2026
196.80
196.80
189.00
189.81
189.81
22,895
Jul 23, 2026
193.03
196.66
193.03
195.47
195.47
14,762
Jul 22, 2026
195.42
197.00
192.48
192.48
192.48
17,309
Jul 21, 2026
187.01
196.36
186.52
192.90
192.90
25,032
Jul 20, 2026
185.00
189.96
185.00
186.26
186.26
20,210
Jul 17, 2026
195.01
195.01
184.03
184.42
184.42
20,470
Jul 16, 2026
198.79
198.79
193.13
196.31
196.31
19,446
Jul 15, 2026
196.49
202.11
195.67
200.69
200.69
11,899
Jul 14, 2026
192.50
195.18
188.53
191.92
191.92
60,656
Jul 13, 2026
203.76
203.76
193.41
195.38
195.38
21,793
Jul 10, 2026
199.42
204.89
199.42
203.06
203.06
14,036
Jul 9, 2026
199.55
204.77
196.98
199.19
199.19
12,761
Jul 8, 2026
199.20
203.61
197.00
197.00
197.00
15,182
Jul 7, 2026
208.00
208.00
196.99
199.00
199.00
13,696
Jul 6, 2026
203.77
208.28
202.00
204.91
204.91
17,640
Jul 3, 2026
200.00
204.00
196.80
202.61
202.61
17,568
Jul 2, 2026
202.00
206.94
200.00
200.94
200.94
14,364
Jul 1, 2026
1.959174
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
213.00
213.00
205.65
208.25
208.25
15,452
Jun 30, 2026
213.01
213.99
206.56
213.00
211.04
15,908
Jun 29, 2026
202.02
209.95
202.02
208.91
206.99
17,194
Jun 26, 2026
217.00
218.00
201.38
201.38
199.53
27,284
Jun 25, 2026
216.00
219.80
214.01
217.00
215.00
18,814
Jun 24, 2026
208.00
214.03
205.89
210.13
208.20
55,831
Jun 23, 2026
218.00
220.50
209.52
209.52
207.59
161,345
Jun 22, 2026
215.00
219.59
214.30
217.21
215.21
59,679
Jun 19, 2026
215.19
219.62
213.00
214.19
212.22
16,284
Jun 18, 2026
208.98
216.52
208.98
215.19
213.21
30,445
Jun 17, 2026
205.00
213.37
204.99
208.98
207.06
12,621
Jun 16, 2026
210.00
210.63
206.60
208.01
206.10
15,156
Jun 15, 2026
203.01
209.62
203.01
206.55
204.65
21,050
Jun 12, 2026
201.52
213.00
200.58
200.58
198.74
10,645
Jun 11, 2026
193.00
197.43
189.00
194.35
192.56
17,770
Jun 10, 2026
200.00
200.00
192.00
193.92
192.14
17,446
Jun 9, 2026
199.34
203.58
192.96
200.53
198.69
90,455
Jun 5, 2026
208.30
208.30
199.00
199.00
197.17
15,127
Jun 4, 2026
214.70
214.70
208.00
208.33
206.41
17,207
Jun 3, 2026
208.50
215.00
208.50
214.70
212.73
13,100
Jun 2, 2026
208.11
212.99
206.01
208.93
207.01
21,138
Jun 1, 2026
202.87
208.91
202.51
208.11
206.20
43,616
May 29, 2026
198.53
208.00
198.53
202.87
201.00
11,394
May 28, 2026
200.36
201.95
195.00
198.50
196.67
16,592
May 27, 2026
201.00
204.84
198.76
199.30
197.47
13,007
May 26, 2026
195.87
198.47
195.22
196.30
194.49
13,304
May 25, 2026
192.59
195.84
192.59
195.20
193.40
23,126
May 22, 2026
195.20
195.20
190.55
191.78
190.02
13,135
May 21, 2026
188.01
192.40
188.00
190.55
188.80
22,486
May 20, 2026
186.99
187.26
183.74
185.73
184.02
8,440
May 19, 2026
184.99
187.66
183.91
184.16
182.47
12,632
May 18, 2026
188.08
189.80
183.82
187.00
185.28
12,511
May 15, 2026
193.64
197.94
186.36
188.09
186.36
20,258
May 14, 2026
192.70
195.54
191.01
191.50
189.74
18,510
May 13, 2026
188.40
190.74
183.99
190.25
188.50
14,820
May 12, 2026
194.90
195.92
186.38
188.40
186.67
21,865
May 11, 2026
192.62
196.43
190.03
191.41
189.65
83,983
May 8, 2026
189.30
190.10
187.30
188.90
187.16
14,942
May 7, 2026
190.02
191.94
188.00
190.80
189.05
22,850
May 6, 2026
183.23
186.35
180.41
186.35
184.64
9,296
May 5, 2026
180.00
180.50
177.65
180.39
178.73
13,648
May 4, 2026
178.99
179.04
175.29
178.60
176.96
15,992
May 1, 2026
173.01
175.70
173.01
174.30
172.70
19,256
Apr 30, 2026
174.73
175.75
170.54
170.54
168.97
10,983
Apr 29, 2026
173.08
175.20
171.82
174.00
172.40
8,190
Apr 28, 2026
173.03
176.75
173.03
173.06
171.47
10,748
Apr 27, 2026
173.52
177.37
173.04
175.71
174.09
42,567
Apr 24, 2026
169.25
173.25
167.59
173.25
171.66
5,486
Apr 23, 2026
171.11
173.04
167.79
169.24
167.68
11,757
Apr 22, 2026
169.19
169.99
168.00
168.28
166.73
8,494
Apr 21, 2026
168.61
170.08
167.99
169.60
168.04
14,786
Apr 20, 2026
168.02
169.00
167.24
167.24
165.70
14,940
Apr 17, 2026
169.00
169.00
165.95
165.95
164.42
6,180
Apr 16, 2026
166.34
168.98
165.67
167.66
166.12
10,281
Apr 15, 2026
165.93
168.00
164.90
164.90
163.38
12,961
Apr 14, 2026
162.34
165.00
162.34
163.17
161.67
10,598
Apr 13, 2026
161.66
161.66
159.00
159.99
158.52
12,639
Apr 10, 2026
161.36
164.99
161.26
162.80
161.30
12,939
Apr 9, 2026
165.00
165.00
159.54
161.06
159.58
7,898
Apr 8, 2026
160.02
162.54
159.00
161.29
159.81
20,277
Apr 7, 2026
155.51
158.00
154.43
155.43
154.00
16,302
Apr 2, 2026
156.01
157.20
152.00
152.00
150.60
8,194
Apr 1, 2026
153.00
155.49
151.94
155.24
153.81
29,997
Mar 31, 2026
149.50
150.93
148.17
148.29
146.93
14,666
Mar 30, 2026
151.54
152.44
148.01
151.30
149.91
32,200
Mar 27, 2026
153.24
155.00
151.11
153.96
152.54
13,330
Mar 26, 2026
155.50
157.06
154.19
154.74
153.32
7,916
Mar 25, 2026
155.01
159.30
155.01
155.50
154.07
11,938
Mar 24, 2026
153.25
158.30
152.20
154.02
152.60
17,557
Mar 23, 2026
152.00
152.52
148.49
151.46
150.07
22,449
Mar 20, 2026
158.31
159.11
155.07
155.07
153.64
10,538
Mar 19, 2026
157.51
159.17
156.06
158.34
156.88
69,291
Mar 18, 2026
158.50
159.95
157.63
159.24
157.78
12,320
Mar 17, 2026
157.12
159.00
154.00
158.72
157.26
51,442
Mar 16, 2026
154.07
157.11
153.89
156.66
155.22
102,854
Mar 13, 2026
152.99
155.49
150.62
154.18
152.76
16,206
Mar 12, 2026
156.85
156.99
153.65
153.65
152.24
12,728
Mar 11, 2026
158.60
159.60
155.04
157.64
156.19
9,597
Mar 10, 2026
154.32
157.22
153.40
155.00
153.57
17,082
Mar 9, 2026
154.00
154.00
146.50
148.80
147.43
20,143
Mar 6, 2026
156.28
161.59
153.56
156.83
155.39
12,666
Mar 5, 2026
153.92
160.00
153.85
156.29
154.85
13,635
Mar 4, 2026
160.00
161.38
152.26
152.66
151.26
24,070
Mar 3, 2026
164.91
165.34
160.50
161.50
160.01
12,740
Mar 2, 2026
166.00
167.29
163.68
165.17
163.65
26,597
Feb 27, 2026
167.50
167.95
165.59
167.38
165.84
17,065
Feb 26, 2026
170.00
170.43
168.02
168.59
167.04
20,530
Feb 25, 2026
166.76
170.00
166.76
167.38
165.84
10,174
Feb 24, 2026
163.98
165.71
162.69
165.01
163.49
16,850
Feb 23, 2026
164.02
165.65
163.02
163.02
161.52
13,922
Feb 20, 2026
162.58
162.62
161.42
162.40
160.91
9,237
Feb 19, 2026
162.50
162.88
161.06
161.88
160.39
9,216
Feb 18, 2026
161.28
161.30
159.50
160.49
159.01
12,502
Feb 17, 2026
162.00
162.33
160.16
160.28
158.81
16,593
Feb 16, 2026
161.40
161.76
160.13
161.58
160.09
18,975
Feb 13, 2026
161.40
161.40
159.02
160.20
158.73
11,945
Feb 12, 2026
160.36
161.40
159.57
160.60
159.12
21,222
Feb 11, 2026
159.24
159.49
158.30
159.30
157.83
12,426
Feb 10, 2026
156.95
159.21
156.95
158.30
156.84
14,977
Feb 9, 2026
156.45
159.48
156.45
156.58
155.14
19,648
Feb 6, 2026
154.29
156.45
152.37
154.23
152.81
15,062
Feb 5, 2026
156.40
156.40
153.80
154.29
152.87
12,463
Feb 4, 2026
159.70
160.87
155.89
156.90
155.46
11,211
Feb 3, 2026
156.59
160.37
156.50
158.74
157.28
11,062
Feb 2, 2026
160.00
160.00
155.01
155.98
154.55
24,649
Jan 30, 2026
161.24
161.98
159.52
161.40
159.92
8,895
Jan 29, 2026
164.35
164.47
159.46
160.76
159.28
19,892
Jan 28, 2026
158.60
163.09
158.60
162.51
161.02
67,410
Jan 27, 2026
158.16
159.98
156.34
158.50
157.04
12,548
Jan 23, 2026
157.00
158.91
157.00
158.50
157.04
8,086
Jan 22, 2026
158.49
161.00
157.82
158.10
156.65
18,157
Jan 21, 2026
156.80
158.80
155.49
157.79
156.34
10,029
Jan 20, 2026
160.56
160.58
158.37
158.72
157.26
10,653
Jan 19, 2026
159.99
160.77
158.48
160.39
158.91
26,625
Jan 16, 2026
163.17
163.17
159.09
160.04
158.57
9,674
Jan 15, 2026
158.80
159.46
157.95
158.42
156.96
15,140
Jan 14, 2026
158.50
159.01
157.62
158.16
156.71
10,600
Jan 13, 2026
156.10
159.89
156.10
156.80
155.36
24,227
Jan 12, 2026
155.94
157.90
154.62
155.92
154.49
28,848
Jan 9, 2026
156.33
157.35
154.00
154.63
153.21
12,350
Jan 8, 2026
156.60
156.60
154.00
154.85
153.43
6,269
Jan 7, 2026
157.50
158.00
154.00
154.00
152.58
8,976
Jan 6, 2026
157.50
158.25
154.02
157.07
155.63
12,876
Jan 5, 2026
151.56
156.28
150.98
155.17
153.74
16,789
Jan 2, 2026
146.61
149.99
146.14
149.95
148.57
7,850
Dec 31, 2025
146.48
146.78
145.95
146.61
145.26
3,521
Dec 30, 2025
146.69
146.69
145.91
146.24
144.89
5,599
Dec 29, 2025
1.022469
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
144.00
146.65
144.00
145.80
144.46
13,971
Dec 24, 2025
145.11
145.11
143.44
143.44
141.11
6,345
Dec 23, 2025
143.83
144.48
143.83
144.25
141.90
7,998
Dec 22, 2025
143.82
145.30
143.20
143.83
141.49
17,813
Dec 19, 2025
142.77
145.00
140.81
140.81
138.52
5,962
Dec 18, 2025
141.10
142.78
139.28
141.37
139.07
21,780
Dec 17, 2025
140.01
141.99
140.00
140.00
137.72
13,169
Dec 16, 2025
142.50
142.51
139.31
139.50
137.23
36,164
Dec 15, 2025
144.01
147.07
141.75
142.51
140.19
11,491
Dec 12, 2025
144.57
145.30
143.70
143.96
141.62
9,116
Dec 11, 2025
146.53
146.77
143.80
143.80
141.46
7,637
Dec 10, 2025
144.05
146.73
144.05
144.88
142.52
15,277
Dec 9, 2025
145.82
147.07
144.60
144.61
142.26
13,381
Dec 8, 2025
145.00
145.72
144.35
145.52
143.15
13,850
Dec 5, 2025
143.52
144.52
143.48
144.52
142.17
17,790
Dec 4, 2025
144.00
144.92
143.00
143.00
140.67
4,040
Dec 3, 2025
146.00
146.00
143.93
143.93
141.59
8,539
Dec 2, 2025
144.15
145.99
144.11
144.31
141.96
19,201
Dec 1, 2025
145.00
146.00
143.47
144.10
141.76
24,509
Nov 28, 2025
145.29
145.73
144.41
145.71
143.34
12,465
Nov 27, 2025
146.00
146.14
144.71
144.73
142.38
16,363
Nov 26, 2025
144.48
146.77
144.46
144.70
142.35
22,883
Nov 25, 2025
141.79
146.15
141.79
144.40
142.05
7,559
Nov 24, 2025
145.00
145.00
141.50
141.51
139.21
8,734
Nov 21, 2025
143.27
143.54
141.13
141.61
139.31
21,205
Nov 20, 2025
143.91
147.50
143.91
146.12
143.74
8,498
Nov 19, 2025
144.93
145.12
143.00
143.45
141.12
13,167
Nov 18, 2025
146.93
147.27
145.15
145.15
142.79
20,938
Nov 17, 2025
149.52
149.52
147.01
147.01
144.62
12,079
Nov 14, 2025
149.83
149.83
147.16
147.61
145.21
9,652
Nov 13, 2025
150.57
150.85
149.00
149.53
147.10
4,727
Nov 12, 2025
150.51
151.58
149.81
150.63
148.18
9,187
Nov 11, 2025
150.00
151.84
149.81
150.03
147.59
17,948
Nov 10, 2025
150.00
150.00
148.01
149.13
146.71
8,224
Nov 7, 2025
150.00
150.00
147.94
147.94
145.53
6,165
Nov 6, 2025
149.99
150.73
148.60
150.05
147.61
23,500
