ASX - Delayed Quote
AUD
iShares Global 100 ETF (AU) (IOO.AX)
197.30
-4.00
(-1.99%)
As of 1:51:37 PM GMT+11. Market Open.
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
196.00
197.38
194.65
196.90
196.90
66,794
Nov 5, 2026
201.19
202.50
200.84
201.30
201.30
34,463
Nov 4, 2026
196.80
199.00
195.14
196.12
196.12
33,496
Nov 3, 2026
195.92
196.99
195.92
196.56
196.56
33,204
Nov 2, 2026
195.00
198.24
194.00
198.00
198.00
99,422
Oct 30, 2026
200.00
200.00
198.02
198.34
198.34
39,417
Oct 29, 2026
201.04
201.31
200.25
200.75
200.75
42,625
Oct 28, 2026
202.00
202.54
201.77
202.33
202.33
30,448
Oct 27, 2026
200.41
201.77
200.41
201.26
201.26
30,152
Oct 26, 2026
200.05
200.29
199.25
200.12
200.12
28,545
Oct 23, 2026
201.73
201.73
200.15
200.96
200.96
33,212
Oct 22, 2026
203.10
203.10
202.14
202.25
202.25
26,460
Oct 21, 2026
203.40
203.41
202.80
202.99
202.99
43,430
Oct 20, 2026
204.10
204.10
203.33
203.44
203.44
30,619
Oct 19, 2026
205.00
205.00
203.39
204.10
204.10
41,386
Oct 16, 2026
204.60
205.94
204.60
205.28
205.28
31,381
Oct 15, 2026
204.80
204.80
203.15
203.81
203.81
50,966
Oct 14, 2026
205.45
205.72
205.13
205.44
205.44
25,685
Oct 13, 2026
206.30
206.30
205.41
205.45
205.45
23,737
Oct 12, 2026
206.05
206.32
205.65
206.30
206.30
27,966
Oct 9, 2026
206.01
206.01
204.92
204.92
204.92
26,978
Oct 8, 2026
206.86
206.92
206.31
206.82
206.82
28,797
Oct 7, 2026
206.33
206.84
206.33
206.84
206.84
29,435
Oct 6, 2026
205.30
205.88
205.30
205.50
205.50
27,273
Oct 5, 2026
204.91
205.46
204.90
205.01
205.01
19,491
Oct 2, 2026
205.17
205.17
203.86
204.14
204.14
19,949
Oct 1, 2026
204.00
205.32
203.72
205.17
205.17
32,750
Sep 30, 2026
203.01
203.95
202.74
203.70
203.70
30,133
Sep 29, 2026
203.79
203.79
202.14
203.11
203.11
38,144
Sep 28, 2026
203.00
203.86
202.73
203.30
203.30
29,890
Sep 25, 2026
201.77
202.53
201.77
202.17
202.17
22,967
Sep 24, 2026
201.82
201.93
201.00
201.03
201.03
26,491
Sep 23, 2026
202.16
202.38
201.80
202.31
202.31
33,903
Sep 22, 2026
201.59
202.59
201.59
202.09
202.09
30,153
Sep 21, 2026
199.00
199.74
198.93
199.71
199.71
18,674
Sep 18, 2026
197.95
199.00
197.95
199.00
199.00
29,268
Sep 17, 2026
197.03
198.19
197.03
197.40
197.40
27,307
Sep 16, 2026
196.95
197.26
196.65
196.66
196.66
22,938
Sep 15, 2026
197.17
197.68
196.91
196.91
196.91
28,432
Sep 14, 2026
196.60
197.26
196.59
196.82
196.82
39,460
Sep 11, 2026
195.75
196.29
195.60
196.20
196.20
23,194
Sep 10, 2026
195.92
195.92
195.00
195.38
195.38
23,257
Sep 9, 2026
196.50
196.56
196.01
196.09
196.09
32,240
Sep 8, 2026
197.45
198.00
197.13
197.32
197.32
29,965
Sep 7, 2026
198.00
198.06
197.60
197.60
197.60
26,965
Sep 4, 2026
198.89
199.12
198.66
198.81
198.81
21,747
Sep 3, 2026
198.30
198.30
197.54
198.01
198.01
25,009
Sep 2, 2026
197.65
197.74
197.03
197.32
197.32
24,585
Sep 1, 2026
198.61
198.78
197.43
197.82
197.82
139,601
Aug 31, 2026
198.00
198.62
197.75
198.60
198.60
26,535
Aug 28, 2026
197.41
198.08
197.41
197.75
197.75
32,300
Aug 27, 2026
197.41
197.62
196.69
196.69
196.69
26,999
Aug 26, 2026
197.42
197.42
196.35
196.69
196.69
27,899
Aug 25, 2026
196.58
197.26
196.38
197.00
197.00
32,281
Aug 24, 2026
197.50
197.50
196.19
196.19
196.19
49,895
Aug 21, 2026
199.15
199.15
197.58
197.71
197.71
34,253
Aug 20, 2026
199.98
200.27
199.50
199.80
199.80
46,670
Aug 19, 2026
199.15
200.01
199.15
199.54
199.54
32,345
Aug 18, 2026
200.23
200.27
199.15
199.15
199.15
48,368
Aug 17, 2026
202.74
202.74
201.00
201.00
201.00
28,598
Aug 14, 2026
203.00
203.37
202.85
202.85
202.85
23,000
Aug 13, 2026
202.03
202.84
201.95
202.74
202.74
29,403
Aug 12, 2026
202.12
202.38
201.77
202.29
202.29
30,108
Aug 11, 2026
203.23
204.22
203.00
203.67
203.67
34,059
Aug 10, 2026
203.25
203.85
203.18
203.40
203.40
24,025
Aug 7, 2026
203.21
203.38
203.00
203.15
203.15
25,688
Aug 6, 2026
202.58
203.22
202.46
202.94
202.94
27,174
Aug 5, 2026
202.93
203.99
202.93
203.59
203.59
36,000
Aug 4, 2026
200.75
201.00
200.21
200.80
200.80
58,989
Aug 3, 2026
197.83
198.80
197.69
198.47
198.47
35,230
Jul 31, 2026
195.50
196.27
195.35
196.03
196.03
28,656
Jul 30, 2026
194.50
195.14
194.17
194.30
194.30
39,426
Jul 29, 2026
195.00
196.04
194.50
195.00
195.00
45,085
Jul 28, 2026
194.16
194.16
192.80
193.29
193.29
37,351
Jul 27, 2026
194.67
195.23
194.25
195.04
195.04
34,401
Jul 24, 2026
194.01
194.01
192.90
193.19
193.19
49,443
Jul 23, 2026
195.03
196.00
194.69
194.99
194.99
39,289
Jul 22, 2026
194.96
195.41
194.78
195.00
195.00
33,545
Jul 21, 2026
194.21
194.87
193.71
194.61
194.61
30,753
Jul 20, 2026
195.00
195.47
194.20
194.24
194.24
51,755
Jul 17, 2026
196.02
196.02
194.58
194.84
194.84
38,030
Jul 16, 2026
196.60
197.99
196.60
197.91
197.91
38,047
Jul 15, 2026
196.61
196.61
195.91
196.38
196.38
32,308
Jul 14, 2026
196.00
196.59
195.15
196.22
196.22
44,702
Jul 13, 2026
196.98
197.32
195.86
195.95
195.95
36,758
Jul 10, 2026
196.94
196.94
195.98
196.10
196.10
26,035
Jul 9, 2026
196.00
196.68
195.97
196.37
196.37
25,651
Jul 8, 2026
195.70
196.41
195.50
195.80
195.80
30,359
Jul 7, 2026
195.60
195.93
195.45
195.61
195.61
52,453
Jul 6, 2026
196.00
196.69
195.18
195.58
195.58
59,178
Jul 3, 2026
194.10
195.81
194.10
195.58
195.58
33,091
Jul 2, 2026
194.23
195.15
193.80
194.09
194.09
39,980
Jul 1, 2026
1.815051
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
195.50
195.50
193.78
193.79
193.79
37,316
Jun 30, 2026
194.50
196.17
194.50
196.00
194.18
37,231
Jun 29, 2026
190.12
194.11
190.12
194.02
192.22
32,033
Jun 26, 2026
195.40
195.40
191.00
191.09
189.32
47,644
Jun 25, 2026
195.07
195.37
194.56
195.31
193.50
48,864
Jun 24, 2026
194.54
195.40
194.41
195.07
193.26
29,467
Jun 23, 2026
196.00
196.00
192.76
192.76
190.97
75,601
Jun 22, 2026
195.70
195.91
194.99
195.78
193.97
60,442
Jun 19, 2026
196.38
196.50
195.41
195.73
193.92
74,595
Jun 18, 2026
195.02
196.19
195.02
195.60
193.79
28,625
Jun 17, 2026
195.54
196.19
195.20
196.19
194.37
53,993
Jun 16, 2026
196.15
196.44
195.59
196.21
194.39
32,845
Jun 15, 2026
194.14
195.60
194.14
195.56
193.75
47,697
Jun 12, 2026
193.96
194.60
193.68
193.68
191.89
38,661
Jun 11, 2026
191.22
192.50
190.55
191.92
190.14
75,859
Jun 10, 2026
194.06
194.51
193.01
193.37
191.58
51,305
Jun 9, 2026
196.25
196.25
194.19
195.27
193.46
55,772
Jun 5, 2026
196.25
197.23
196.25
196.87
195.05
41,605
Jun 4, 2026
196.00
197.89
195.49
196.20
194.38
45,740
Jun 3, 2026
199.00
199.23
198.26
198.83
196.99
47,969
Jun 2, 2026
199.94
199.99
197.75
198.62
196.78
572,791
Jun 1, 2026
197.31
198.44
197.10
197.99
196.16
54,606
May 29, 2026
197.14
197.48
196.88
197.27
195.44
34,786
May 28, 2026
196.35
197.26
196.07
196.60
194.78
46,372
May 27, 2026
196.12
196.54
195.75
196.28
194.46
55,465
May 26, 2026
197.00
197.21
196.67
197.07
195.25
46,357
May 25, 2026
196.98
197.30
196.67
197.24
195.41
53,767
May 22, 2026
196.47
196.86
196.24
196.69
194.87
27,784
May 21, 2026
194.87
196.63
194.63
196.15
194.33
42,342
May 20, 2026
194.25
194.99
194.01
194.60
192.80
30,361
May 19, 2026
194.00
194.64
193.95
194.25
192.45
32,029
May 18, 2026
194.42
194.55
193.46
193.83
192.04
40,747
May 15, 2026
194.76
195.42
194.38
194.38
192.58
52,761
May 14, 2026
192.79
193.46
192.01
192.80
191.01
34,970
May 13, 2026
190.18
191.39
190.01
191.15
189.38
39,222
May 12, 2026
190.91
191.00
190.25
190.68
188.91
49,179
May 11, 2026
190.43
191.11
190.39
190.85
189.08
43,900
May 8, 2026
190.04
190.35
189.77
190.35
188.59
52,528
May 7, 2026
189.75
190.04
189.41
190.04
188.28
47,298
May 6, 2026
187.58
187.86
186.82
186.98
185.25
34,877
May 5, 2026
186.00
187.14
185.90
186.67
184.94
33,963
May 4, 2026
186.60
186.85
186.01
186.66
184.93
42,547
May 1, 2026
186.21
186.69
186.02
186.69
184.96
36,316
Apr 30, 2026
186.89
187.50
185.45
185.45
183.73
51,840
Apr 29, 2026
184.33
185.23
184.06
185.07
183.36
23,794
Apr 28, 2026
184.93
185.12
184.57
184.57
182.86
29,309
Apr 27, 2026
184.90
185.10
184.53
184.62
182.91
15,863
Apr 24, 2026
183.92
184.00
183.60
183.74
182.04
22,585
Apr 23, 2026
183.61
183.85
182.50
182.90
181.21
24,096
Apr 22, 2026
182.60
182.73
182.30
182.30
180.61
24,508
Apr 21, 2026
183.16
183.61
183.15
183.59
181.89
35,146
Apr 20, 2026
182.88
183.06
182.61
182.77
181.08
30,006
Apr 17, 2026
181.50
181.99
181.25
181.37
179.69
24,080
Apr 16, 2026
181.16
181.82
180.97
181.33
179.65
30,938
Apr 15, 2026
180.70
180.99
180.01
180.01
178.34
47,226
Apr 14, 2026
178.64
179.27
178.64
178.94
177.28
19,547
Apr 13, 2026
177.46
177.63
177.02
177.21
175.57
20,828
Apr 10, 2026
177.16
177.67
177.15
177.46
175.82
19,153
Apr 9, 2026
176.97
177.07
176.31
176.66
175.02
34,409
Apr 8, 2026
175.05
177.06
175.01
176.89
175.25
62,882
Apr 7, 2026
173.00
175.20
173.00
174.17
172.56
32,302
Apr 2, 2026
173.60
174.40
172.26
172.29
170.69
29,685
Apr 1, 2026
172.84
173.56
172.74
173.45
171.84
42,458
Mar 31, 2026
169.28
170.32
168.15
169.90
168.33
28,262
Mar 30, 2026
171.00
171.00
167.80
168.62
167.06
52,853
Mar 27, 2026
171.90
172.00
171.26
171.36
169.77
24,602
Mar 26, 2026
172.50
172.99
172.05
172.14
170.55
21,824
Mar 25, 2026
171.46
172.49
171.36
172.16
170.57
37,277
Mar 24, 2026
171.20
171.87
170.28
170.76
169.18
36,425
Mar 23, 2026
168.00
168.89
167.48
168.55
166.99
69,735
Mar 20, 2026
171.00
171.35
169.67
169.67
168.10
43,506
Mar 19, 2026
172.33
172.43
171.25
171.35
169.76
34,285
Mar 18, 2026
172.80
173.32
172.32
173.07
171.47
26,231
Mar 17, 2026
173.30
173.51
172.40
172.95
171.35
27,058
Mar 16, 2026
173.23
173.69
172.93
173.35
171.74
26,353
Mar 13, 2026
172.70
173.99
172.38
173.09
171.49
37,203
Mar 12, 2026
173.45
173.46
171.82
172.25
170.65
52,720
Mar 11, 2026
174.45
174.90
173.46
173.46
171.85
31,491
Mar 10, 2026
174.32
175.15
174.21
175.00
173.38
34,279
Mar 9, 2026
175.00
175.00
170.90
171.07
169.49
54,569
Mar 6, 2026
176.35
176.90
175.97
176.35
174.72
22,406
Mar 5, 2026
176.31
176.78
175.99
176.40
174.77
30,759
Mar 4, 2026
175.20
176.56
175.16
175.59
173.96
44,047
Mar 3, 2026
177.00
177.00
175.00
175.00
173.38
30,479
Mar 2, 2026
177.80
177.81
175.79
176.39
174.76
86,688
Feb 27, 2026
179.38
179.74
177.80
177.80
176.15
35,067
Feb 26, 2026
180.01
180.70
179.63
179.86
178.19
25,385
Feb 25, 2026
179.10
179.99
178.79
178.85
177.19
34,088
Feb 24, 2026
178.10
179.31
178.10
179.10
177.44
23,739
Feb 23, 2026
178.91
178.91
177.68
177.87
176.22
37,153
Feb 20, 2026
178.50
179.20
177.86
178.86
177.20
31,799
Feb 19, 2026
178.62
179.06
178.37
178.70
177.05
23,067
Feb 18, 2026
176.30
177.71
176.30
177.46
175.82
31,465
Feb 17, 2026
176.25
176.76
175.42
175.52
173.89
41,274
Feb 16, 2026
176.96
176.96
176.01
176.05
174.42
32,333
Feb 13, 2026
177.50
177.50
176.55
176.96
175.32
25,333
Feb 12, 2026
179.44
179.59
178.37
179.31
177.65
33,841
Feb 11, 2026
180.73
180.99
179.35
179.73
178.07
38,773
Feb 10, 2026
181.00
181.52
180.37
181.00
179.32
26,946
Feb 9, 2026
180.61
182.16
180.61
181.36
179.68
59,152
Feb 6, 2026
181.00
181.00
178.11
178.55
176.90
38,725
Feb 5, 2026
181.47
181.89
181.08
181.55
179.87
55,004
Feb 4, 2026
181.90
181.90
180.73
181.11
179.43
29,561
Feb 3, 2026
184.23
184.94
182.86
183.51
181.81
30,491
Feb 2, 2026
182.00
185.00
180.94
181.40
179.72
85,286
Jan 30, 2026
181.01
181.82
180.69
181.36
179.68
46,590
Jan 29, 2026
182.22
182.22
180.38
180.61
178.94
63,298
Jan 28, 2026
183.50
184.30
183.06
184.12
182.41
26,706
Jan 27, 2026
183.36
184.26
183.27
184.00
182.30
111,334
Jan 23, 2026
183.69
183.97
182.98
183.48
181.78
27,279
Jan 22, 2026
185.57
185.75
183.97
184.14
182.43
32,193
Jan 21, 2026
185.74
185.78
182.10
184.23
182.52
42,366
Jan 20, 2026
187.51
187.51
185.88
185.89
184.17
41,714
Jan 19, 2026
189.61
189.61
187.54
187.60
185.86
43,785
Jan 16, 2026
189.79
189.80
189.14
189.60
187.84
25,675
Jan 15, 2026
189.70
189.98
189.21
189.79
188.03
33,930
Jan 14, 2026
190.00
190.68
189.90
189.98
188.22
25,124
Jan 13, 2026
188.77
189.93
188.77
189.50
187.75
23,036
Jan 12, 2026
189.24
189.83
188.38
188.45
186.70
23,847
Jan 9, 2026
188.47
188.73
188.18
188.18
186.44
17,696
Jan 8, 2026
187.65
188.44
187.65
188.30
186.56
16,780
Jan 7, 2026
187.99
188.17
186.62
186.90
185.17
27,166
Jan 6, 2026
188.50
188.50
187.65
187.85
186.11
21,081
Jan 5, 2026
187.92
188.85
187.91
188.68
186.93
33,286
Jan 2, 2026
187.86
188.49
187.57
187.91
186.17
25,495
Dec 31, 2025
188.00
188.50
187.40
188.06
186.32
14,280
Dec 30, 2025
188.00
188.48
187.40
187.40
185.66
11,834
Dec 29, 2025
0.560222
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
188.35
188.98
187.44
187.63
185.89
20,567
Dec 24, 2025
188.23
188.36
187.62
187.62
185.33
12,595
Dec 23, 2025
188.00
188.23
187.30
187.30
185.01
29,378
Dec 22, 2025
188.10
188.99
188.10
188.25
185.95
33,106
Dec 19, 2025
185.78
186.59
185.65
186.59
184.31
21,520
Dec 18, 2025
186.12
187.00
184.72
185.22
182.96
50,221
Dec 17, 2025
185.60
186.49
185.60
186.12
183.85
24,997
Dec 16, 2025
187.10
187.38
185.64
185.64
183.37
39,659
Dec 15, 2025
188.50
188.63
186.70
187.51
185.22
33,246
Dec 12, 2025
188.98
189.33
188.35
188.63
186.33
56,800
Dec 11, 2025
188.78
188.84
187.21
187.66
185.37
37,854
Dec 10, 2025
188.74
188.85
188.35
188.54
186.24
29,375
Dec 9, 2025
189.93
190.00
188.85
188.85
186.54
31,939
Dec 8, 2025
189.76
189.76
188.68
188.89
186.58
30,514
Dec 5, 2025
189.60
190.00
189.24
189.76
187.44
21,991
Dec 4, 2025
190.53
190.91
189.48
189.50
187.18
29,920
Dec 3, 2025
190.57
191.50
190.57
190.91
188.58
27,236
Dec 2, 2025
191.49
191.49
190.55
190.55
188.22
20,911
Dec 1, 2025
191.25
191.99
189.94
189.94
187.62
53,601
Nov 28, 2025
191.82
191.83
191.05
191.15
188.81
27,020
Nov 27, 2025
191.59
191.99
191.14
191.14
188.80
29,305
Nov 26, 2025
190.81
191.99
190.81
191.48
189.14
25,756
Nov 25, 2025
189.00
190.96
189.00
190.67
188.34
26,806
Nov 24, 2025
188.48
188.82
188.07
188.24
185.94
26,076
Nov 21, 2025
186.71
188.99
185.88
186.84
184.56
42,719
Nov 20, 2025
189.00
190.95
189.00
190.91
188.58
88,850
Nov 19, 2025
187.00
187.01
185.01
186.15
183.88
41,774
Nov 18, 2025
189.33
189.33
187.24
187.50
185.21
63,272
Nov 17, 2025
188.60
190.26
188.60
190.18
187.86
39,553
Nov 14, 2025
190.00
190.00
188.57
188.57
186.27
42,177
Nov 13, 2025
192.35
192.35
190.80
191.68
189.34
30,317
Nov 12, 2025
191.00
192.48
191.00
192.17
189.82
31,453
Nov 11, 2025
190.20
191.37
190.20
190.81
188.48
31,057
Nov 10, 2025
188.82
189.47
188.57
189.00
186.69
23,621
Nov 7, 2025
189.51
189.80
188.51
188.82
186.51
25,696
Nov 6, 2025
190.57
190.57
189.51
190.00
187.68
35,130
