ASX - Delayed Quote
AUD
iShares Core S&P/ASX 200 ETF (IOZ.AX)
35.91
-0.38
(-1.05%)
As of 1:00:11 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
35.87
36.16
35.71
35.94
35.94
286,904
Nov 5, 2026
36.04
36.29
35.84
36.29
36.29
905,982
Nov 4, 2026
35.39
35.46
35.20
35.37
35.37
586,891
Nov 3, 2026
35.57
35.65
35.36
35.52
35.52
239,290
Nov 2, 2026
35.48
35.65
35.37
35.44
35.44
291,471
Oct 30, 2026
35.74
35.99
35.60
35.62
35.62
767,893
Oct 29, 2026
35.51
35.60
35.45
35.55
35.55
786,610
Oct 28, 2026
35.51
35.76
35.35
35.35
35.35
440,104
Oct 27, 2026
35.25
35.43
35.08
35.39
35.39
336,056
Oct 26, 2026
35.01
35.28
34.88
35.26
35.26
253,571
Oct 23, 2026
35.09
35.17
35.01
35.17
35.17
432,778
Oct 22, 2026
35.28
35.28
35.05
35.18
35.18
405,727
Oct 21, 2026
35.32
35.38
35.17
35.30
35.30
1,404,295
Oct 20, 2026
35.07
35.28
34.97
35.24
35.24
497,943
Oct 19, 2026
35.28
35.38
35.19
35.34
35.34
304,869
Oct 16, 2026
35.26
35.29
35.11
35.21
35.21
678,373
Oct 15, 2026
34.76
34.96
34.57
34.90
34.90
319,440
Oct 14, 2026
35.05
35.05
34.80
34.87
34.87
367,072
Oct 13, 2026
35.13
35.21
34.96
35.15
35.15
379,727
Oct 12, 2026
34.97
35.19
34.93
35.14
35.14
347,469
Oct 9, 2026
34.78
34.89
34.75
34.89
34.89
273,301
Oct 8, 2026
0.47257
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
34.74
34.85
34.63
34.64
34.64
855,995
Oct 7, 2026
35.41
35.48
35.29
35.37
34.90
212,598
Oct 6, 2026
35.34
35.50
35.25
35.41
34.94
360,326
Oct 5, 2026
35.31
35.41
35.18
35.21
34.74
529,226
Oct 2, 2026
35.11
35.21
35.00
35.21
34.74
774,199
Oct 1, 2026
35.40
35.40
34.89
34.91
34.44
1,482,297
Sep 30, 2026
35.29
35.70
35.26
35.62
35.14
572,992
Sep 29, 2026
35.23
35.33
35.10
35.33
34.86
796,318
Sep 28, 2026
35.11
35.31
35.10
35.18
34.71
664,681
Sep 25, 2026
35.14
35.14
35.04
35.09
34.62
613,140
Sep 24, 2026
35.07
35.32
35.02
35.29
34.82
277,222
Sep 23, 2026
35.60
35.63
35.44
35.55
35.08
470,701
Sep 22, 2026
35.51
35.60
35.38
35.49
35.02
1,097,516
Sep 21, 2026
35.21
35.42
35.17
35.38
34.91
520,232
Sep 18, 2026
35.50
35.57
35.33
35.41
34.94
369,464
Sep 17, 2026
35.32
35.47
35.22
35.39
34.92
392,427
Sep 16, 2026
35.24
35.29
35.14
35.25
34.78
321,254
Sep 15, 2026
35.38
35.40
35.10
35.15
34.68
453,093
Sep 14, 2026
35.44
35.53
35.39
35.43
34.96
304,404
Sep 11, 2026
35.34
35.49
35.24
35.40
34.93
463,597
Sep 10, 2026
35.75
35.75
35.42
35.70
35.22
426,472
Sep 9, 2026
36.12
36.23
35.99
36.11
35.63
307,019
Sep 8, 2026
36.44
36.45
36.06
36.10
35.62
343,442
Sep 7, 2026
36.42
36.60
36.41
36.46
35.97
339,276
Sep 4, 2026
36.62
36.63
36.40
36.46
35.97
328,370
Sep 3, 2026
36.27
36.52
36.26
36.48
35.99
464,065
Sep 2, 2026
36.14
36.24
36.00
36.19
35.71
1,015,470
Sep 1, 2026
36.38
36.53
36.31
36.53
36.04
583,410
Aug 31, 2026
36.47
36.72
36.45
36.49
36.00
343,702
Aug 28, 2026
36.42
36.63
36.38
36.63
36.14
345,247
Aug 27, 2026
36.64
36.68
36.29
36.35
35.86
318,414
Aug 26, 2026
36.82
37.08
36.70
36.70
36.21
475,923
Aug 25, 2026
36.60
36.92
36.60
36.85
36.36
649,712
Aug 24, 2026
36.51
36.69
36.43
36.56
36.07
381,295
Aug 21, 2026
36.41
36.47
36.32
36.36
35.87
293,199
Aug 20, 2026
36.54
36.57
36.37
36.45
35.96
415,853
Aug 19, 2026
36.27
36.39
36.20
36.34
35.85
274,011
Aug 18, 2026
36.35
36.51
36.30
36.35
35.86
318,877
Aug 17, 2026
36.46
36.52
36.33
36.36
35.87
404,290
Aug 14, 2026
36.65
36.65
36.44
36.51
36.02
364,952
Aug 13, 2026
36.84
36.87
36.64
36.87
36.38
585,565
Aug 12, 2026
36.93
36.97
36.80
36.86
36.37
916,158
Aug 11, 2026
36.98
37.21
36.98
37.08
36.58
666,907
Aug 10, 2026
37.08
37.14
36.88
37.01
36.52
243,486
Aug 7, 2026
37.00
37.17
36.91
37.10
36.60
418,084
Aug 6, 2026
36.96
37.24
36.96
37.11
36.61
964,302
Aug 5, 2026
36.73
36.99
36.59
36.94
36.45
339,568
Aug 4, 2026
36.14
36.63
36.14
36.63
36.14
874,539
Aug 3, 2026
35.86
36.14
35.82
36.14
35.66
371,565
Jul 31, 2026
36.28
36.30
35.94
35.96
35.48
406,668
Jul 30, 2026
36.12
36.17
35.83
35.90
35.42
467,548
Jul 29, 2026
36.06
36.40
36.06
36.19
35.71
266,527
Jul 28, 2026
35.51
35.86
35.49
35.85
35.37
350,389
Jul 27, 2026
35.49
35.65
35.38
35.61
35.13
308,106
Jul 24, 2026
35.22
35.32
35.01
35.11
34.64
584,659
Jul 23, 2026
35.58
35.76
35.39
35.39
34.92
414,417
Jul 22, 2026
35.29
35.42
35.24
35.33
34.86
311,382
Jul 21, 2026
35.08
35.28
34.99
35.18
34.71
312,330
Jul 20, 2026
35.37
35.42
35.22
35.22
34.75
320,569
Jul 17, 2026
35.32
35.34
35.07
35.24
34.77
291,073
Jul 16, 2026
35.50
35.51
35.29
35.41
34.94
323,181
Jul 15, 2026
35.49
35.57
35.37
35.39
34.92
340,006
Jul 14, 2026
35.28
35.31
35.09
35.27
34.80
265,108
Jul 13, 2026
35.28
35.37
35.14
35.28
34.81
660,173
Jul 10, 2026
35.13
35.37
35.07
35.28
34.81
161,790
Jul 9, 2026
34.93
35.10
34.88
35.09
34.62
410,143
Jul 8, 2026
35.00
35.20
34.76
35.20
34.73
333,686
Jul 7, 2026
35.33
35.45
35.21
35.25
34.78
485,524
Jul 6, 2026
35.36
35.51
35.32
35.35
34.88
324,873
Jul 3, 2026
35.12
35.51
35.08
35.43
34.96
308,145
Jul 2, 2026
34.92
35.01
34.71
34.95
34.48
375,691
Jul 1, 2026
0.24507
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
35.24
35.24
34.93
34.98
34.51
464,575
Jun 30, 2026
35.66
35.68
35.45
35.45
34.73
379,441
Jun 29, 2026
35.47
35.62
35.39
35.60
34.88
410,733
Jun 26, 2026
35.31
35.39
35.12
35.34
34.63
720,094
Jun 25, 2026
35.51
35.52
35.28
35.31
34.60
354,598
Jun 24, 2026
35.49
35.59
35.43
35.52
34.80
588,444
Jun 23, 2026
35.59
35.67
35.39
35.42
34.71
1,236,857
Jun 22, 2026
35.50
35.69
35.46
35.54
34.82
373,753
Jun 19, 2026
35.72
35.72
35.50
35.61
34.89
478,465
Jun 18, 2026
36.08
36.25
35.91
35.91
35.19
478,688
Jun 17, 2026
35.83
36.20
35.81
36.12
35.39
484,499
Jun 16, 2026
35.64
35.95
35.59
35.93
35.20
310,324
Jun 15, 2026
35.81
36.02
35.79
35.92
35.20
515,086
Jun 12, 2026
35.36
35.53
35.30
35.49
34.77
472,843
Jun 11, 2026
34.56
34.96
34.49
34.79
34.09
397,009
Jun 10, 2026
34.64
34.98
34.62
34.88
34.18
311,770
Jun 9, 2026
34.41
34.75
34.23
34.70
34.00
581,884
Jun 5, 2026
35.09
35.09
34.73
34.77
34.07
498,505
Jun 4, 2026
35.21
35.26
34.87
35.02
34.31
457,974
Jun 3, 2026
35.36
35.53
35.20
35.45
34.73
526,637
Jun 2, 2026
35.06
35.20
34.77
35.17
34.46
609,847
Jun 1, 2026
35.12
35.22
35.05
35.20
34.49
325,386
May 29, 2026
34.91
35.18
34.88
35.13
34.42
328,651
May 28, 2026
34.92
34.93
34.52
34.64
33.94
345,636
May 27, 2026
34.91
35.11
34.78
35.11
34.40
293,962
May 26, 2026
35.00
35.02
34.79
34.90
34.20
268,238
May 25, 2026
34.89
35.13
34.82
35.02
34.31
344,100
May 22, 2026
34.93
34.98
34.83
34.90
34.20
553,756
May 21, 2026
34.75
34.88
34.69
34.75
34.05
343,547
May 20, 2026
34.60
34.60
34.19
34.23
33.54
1,206,253
May 19, 2026
34.56
34.71
34.51
34.69
33.99
379,713
May 18, 2026
34.62
34.62
34.27
34.31
33.62
657,917
May 15, 2026
34.91
35.03
34.69
34.85
34.15
613,113
May 14, 2026
34.70
34.83
34.65
34.79
34.09
391,783
May 13, 2026
34.77
34.86
34.59
34.78
34.08
500,939
May 12, 2026
35.08
35.08
34.70
34.93
34.23
373,291
May 11, 2026
34.99
35.06
34.81
35.05
34.34
346,953
May 8, 2026
35.28
35.41
35.07
35.18
34.47
347,587
May 7, 2026
35.64
35.74
35.60
35.67
34.95
424,853
May 6, 2026
35.12
35.32
35.01
35.32
34.61
452,986
May 5, 2026
34.72
34.87
34.63
34.86
34.16
344,189
May 4, 2026
35.05
35.10
34.86
34.94
34.23
249,459
May 1, 2026
35.19
35.22
34.99
35.08
34.37
350,657
Apr 30, 2026
34.71
34.87
34.66
34.79
34.09
929,564
Apr 29, 2026
34.85
34.99
34.78
34.87
34.17
661,321
Apr 28, 2026
35.00
35.08
34.91
34.99
34.28
559,900
Apr 27, 2026
35.14
35.26
35.05
35.18
34.47
194,235
Apr 24, 2026
35.34
35.34
35.09
35.30
34.59
381,547
Apr 23, 2026
35.40
35.45
35.15
35.32
34.61
343,929
Apr 22, 2026
35.76
35.76
35.50
35.50
34.78
177,875
Apr 21, 2026
36.05
36.07
35.80
35.93
35.20
606,810
Apr 20, 2026
35.91
35.98
35.74
35.94
35.21
172,529
Apr 17, 2026
35.92
35.93
35.75
35.92
35.20
219,004
Apr 16, 2026
36.16
36.20
35.90
35.95
35.22
533,500
Apr 15, 2026
36.18
36.21
36.03
36.05
35.32
327,003
Apr 14, 2026
36.24
36.25
35.95
36.02
35.29
406,433
Apr 13, 2026
35.82
35.89
35.72
35.81
35.09
261,930
Apr 10, 2026
35.82
35.97
35.75
35.95
35.22
651,569
Apr 9, 2026
0.325278
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
35.77
35.99
35.72
35.99
35.26
374,952
Apr 8, 2026
36.40
36.50
36.19
36.26
35.21
541,711
Apr 7, 2026
35.18
35.70
35.18
35.35
34.33
978,353
Apr 2, 2026
35.22
35.35
34.69
34.76
33.75
728,069
Apr 1, 2026
34.86
35.12
34.86
35.12
34.10
675,070
Mar 31, 2026
34.30
34.64
34.09
34.37
33.37
1,009,224
Mar 30, 2026
34.17
34.30
33.95
34.30
33.31
427,925
Mar 27, 2026
34.32
34.51
34.25
34.50
33.50
302,231
Mar 26, 2026
34.60
34.67
34.44
34.55
33.55
540,266
Mar 25, 2026
34.39
34.71
34.36
34.55
33.55
593,747
Mar 24, 2026
34.49
34.50
33.94
33.95
32.97
801,733
Mar 23, 2026
33.56
34.03
33.51
33.90
32.92
441,336
Mar 20, 2026
34.39
34.44
34.15
34.15
33.16
261,380
Mar 19, 2026
34.45
34.53
34.39
34.42
33.42
420,516
Mar 18, 2026
34.95
35.06
34.85
35.02
34.01
379,112
Mar 17, 2026
34.92
34.98
34.73
34.91
33.90
925,898
Mar 16, 2026
34.72
34.92
34.70
34.79
33.78
220,726
Mar 13, 2026
34.79
35.10
34.79
34.89
33.88
307,876
Mar 12, 2026
35.02
35.08
34.80
34.95
33.94
236,177
Mar 11, 2026
35.34
35.46
35.26
35.39
34.36
822,051
Mar 10, 2026
35.30
35.43
35.04
35.18
34.16
571,552
Mar 9, 2026
34.79
34.85
34.21
34.77
33.76
876,874
Mar 6, 2026
35.72
35.80
35.63
35.76
34.72
376,499
Mar 5, 2026
36.19
36.28
36.02
36.19
35.14
884,424
Mar 4, 2026
36.04
36.11
35.79
35.87
34.83
734,775
Mar 3, 2026
36.93
36.99
36.50
36.55
35.49
422,364
Mar 2, 2026
36.73
37.03
36.71
37.03
35.96
291,237
Feb 27, 2026
36.96
37.04
36.87
37.02
35.95
212,947
Feb 26, 2026
36.99
37.00
36.87
36.93
35.86
292,699
Feb 25, 2026
36.55
36.73
36.49
36.71
35.65
439,498
Feb 24, 2026
36.33
36.40
36.15
36.28
35.23
383,934
Feb 23, 2026
36.60
36.62
36.21
36.26
35.21
275,853
Feb 20, 2026
36.41
36.50
36.35
36.48
35.42
311,517
Feb 19, 2026
36.52
36.64
36.46
36.48
35.42
293,365
Feb 18, 2026
36.12
36.18
36.07
36.17
35.12
349,577
Feb 17, 2026
35.98
36.08
35.92
35.96
34.92
252,868
Feb 16, 2026
35.85
35.99
35.75
35.82
34.78
203,341
Feb 13, 2026
36.02
36.02
35.73
35.75
34.71
630,320
Feb 12, 2026
36.23
36.52
36.20
36.25
35.20
475,361
Feb 11, 2026
35.70
36.14
35.69
36.14
35.09
332,079
Feb 10, 2026
35.71
35.78
35.57
35.61
34.58
573,554
Feb 9, 2026
35.28
35.63
35.28
35.55
34.52
277,212
Feb 6, 2026
35.26
35.26
34.80
34.91
33.90
399,634
Feb 5, 2026
35.73
35.77
35.57
35.66
34.63
224,017
Feb 4, 2026
35.49
35.87
35.41
35.79
34.75
181,485
Feb 3, 2026
35.52
35.69
35.44
35.50
34.47
328,546
Feb 2, 2026
35.39
35.46
35.08
35.21
34.19
567,720
Jan 30, 2026
35.91
35.99
35.51
35.56
34.53
212,583
Jan 29, 2026
35.80
35.80
35.53
35.80
34.76
311,023
Jan 28, 2026
35.99
36.02
35.72
35.82
34.78
336,642
Jan 27, 2026
35.78
35.97
35.77
35.87
34.83
309,715
Jan 23, 2026
35.49
35.63
35.44
35.51
34.48
128,387
Jan 22, 2026
35.42
35.55
35.38
35.48
34.45
457,872
Jan 21, 2026
35.17
35.27
35.15
35.20
34.18
401,234
Jan 20, 2026
35.45
35.50
35.31
35.33
34.31
175,343
Jan 19, 2026
35.63
35.70
35.49
35.57
34.54
156,447
Jan 16, 2026
35.50
35.76
35.49
35.70
34.67
436,039
Jan 15, 2026
35.54
35.59
35.41
35.52
34.49
186,562
Jan 14, 2026
35.38
35.44
35.20
35.36
34.34
182,113
Jan 13, 2026
35.24
35.52
35.20
35.29
34.27
262,166
Jan 12, 2026
35.01
35.25
34.98
35.12
34.10
254,912
Jan 9, 2026
35.07
35.12
34.89
34.95
33.94
197,741
Jan 8, 2026
34.91
35.05
34.86
34.95
33.94
152,933
Jan 7, 2026
0.183704
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 7, 2026
34.99
35.05
34.85
34.86
33.85
218,597
Jan 6, 2026
35.33
35.36
34.98
35.00
33.81
283,746
Jan 5, 2026
35.18
35.27
35.14
35.19
33.99
192,377
Jan 2, 2026
35.09
35.23
35.06
35.18
33.98
88,253
Dec 31, 2025
35.14
35.19
34.99
35.11
33.91
167,132
Dec 30, 2025
35.15
35.29
35.11
35.15
33.95
175,796
Dec 29, 2025
35.30
35.36
35.12
35.13
33.93
165,116
Dec 24, 2025
35.37
35.37
35.18
35.24
34.04
312,313
Dec 23, 2025
35.05
35.45
35.05
35.40
34.19
558,556
Dec 22, 2025
34.82
35.07
34.82
34.99
33.80
468,043
Dec 19, 2025
34.71
34.79
34.66
34.68
33.50
627,879
Dec 18, 2025
34.40
34.55
34.38
34.55
33.37
317,021
Dec 17, 2025
34.56
34.59
34.37
34.55
33.37
531,106
Dec 16, 2025
34.74
34.88
34.48
34.59
33.41
592,289
Dec 15, 2025
34.81
34.84
34.68
34.69
33.51
343,640
Dec 12, 2025
34.88
35.02
34.82
34.97
33.78
130,531
Dec 11, 2025
34.75
34.85
34.49
34.55
33.37
882,832
Dec 10, 2025
34.62
34.63
34.42
34.50
33.32
299,633
Dec 9, 2025
34.61
34.68
34.49
34.52
33.34
211,319
Dec 8, 2025
34.62
34.70
34.57
34.68
33.50
210,909
Dec 5, 2025
34.67
34.74
34.57
34.70
33.52
213,849
Dec 4, 2025
34.60
34.65
34.46
34.64
33.46
545,680
Dec 3, 2025
34.54
34.69
34.49
34.51
33.33
304,097
Dec 2, 2025
34.48
34.59
34.46
34.50
33.32
189,209
Dec 1, 2025
34.65
34.69
34.44
34.45
33.28
381,384
Nov 28, 2025
34.59
34.72
34.53
34.65
33.47
1,256,476
Nov 27, 2025
34.70
34.79
34.60
34.64
33.46
577,024
Nov 26, 2025
34.65
34.77
34.56
34.63
33.45
700,335
Nov 25, 2025
34.45
34.45
34.21
34.32
33.15
493,721
Nov 24, 2025
34.16
34.29
34.13
34.25
33.08
399,701
Nov 21, 2025
33.78
33.98
33.70
33.86
32.71
353,391
Nov 20, 2025
34.15
34.45
34.15
34.40
33.23
314,914
Nov 19, 2025
34.11
34.15
33.96
33.97
32.81
284,529
Nov 18, 2025
34.49
34.53
33.99
34.06
32.90
557,716
Nov 17, 2025
34.63
34.75
34.55
34.75
33.57
825,601
Nov 14, 2025
34.65
34.76
34.62
34.72
33.54
350,782
Nov 13, 2025
35.38
35.40
34.97
35.19
33.99
249,356
Nov 12, 2025
35.52
35.53
35.35
35.35
34.15
275,610
Nov 11, 2025
35.60
35.63
35.41
35.42
34.21
493,734
Nov 10, 2025
35.29
35.45
35.23
35.42
34.21
269,298
Nov 7, 2025
35.37
35.46
35.14
35.19
33.99
298,217
Nov 6, 2025
35.42
35.55
35.33
35.42
34.21
275,947
