iShares Asia 50 ETF (ASX:IAA)
Australia · Delayed Price · Currency is AUD 144.52
+1.52 (1.06%)
At close: Dec 5, 2025
ASX:IAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 143.52 | 144.52 | 143.48 | 144.52 | 144.52 | 1.06% | 17,790 |
| Dec 4, 2025 | 144.00 | 144.92 | 143.00 | 143.00 | 143.00 | -0.65% | 4,040 |
| Dec 3, 2025 | 146.00 | 146.00 | 143.93 | 143.93 | 143.93 | -0.26% | 8,539 |
| Dec 2, 2025 | 144.15 | 145.99 | 144.11 | 144.31 | 144.31 | 0.15% | 19,201 |
| Dec 1, 2025 | 145.00 | 146.00 | 143.47 | 144.10 | 144.10 | -1.10% | 24,509 |
| Nov 28, 2025 | 145.29 | 145.73 | 144.41 | 145.71 | 145.71 | 0.68% | 12,465 |
| Nov 27, 2025 | 146.00 | 146.14 | 144.71 | 144.73 | 144.73 | 0.02% | 16,363 |
| Nov 26, 2025 | 144.48 | 146.77 | 144.46 | 144.70 | 144.70 | 0.21% | 22,883 |
| Nov 25, 2025 | 141.79 | 146.15 | 141.79 | 144.40 | 144.40 | 2.04% | 7,559 |
| Nov 24, 2025 | 145.00 | 145.00 | 141.50 | 141.51 | 141.51 | -0.07% | 8,734 |
| Nov 21, 2025 | 143.27 | 143.54 | 141.13 | 141.61 | 141.61 | -3.09% | 21,205 |
| Nov 20, 2025 | 143.91 | 147.50 | 143.91 | 146.12 | 146.12 | 1.86% | 8,498 |
| Nov 19, 2025 | 144.93 | 145.12 | 143.00 | 143.45 | 143.45 | -1.17% | 13,167 |
| Nov 18, 2025 | 146.93 | 147.27 | 145.15 | 145.15 | 145.15 | -1.27% | 20,938 |
| Nov 17, 2025 | 149.52 | 149.52 | 147.01 | 147.01 | 147.01 | -0.41% | 12,079 |
| Nov 14, 2025 | 149.83 | 149.83 | 147.16 | 147.61 | 147.61 | -1.28% | 9,652 |
| Nov 13, 2025 | 150.57 | 150.85 | 149.00 | 149.53 | 149.53 | -0.73% | 4,727 |
| Nov 12, 2025 | 150.51 | 151.58 | 149.81 | 150.63 | 150.63 | 0.40% | 9,187 |
| Nov 11, 2025 | 150.00 | 151.84 | 149.81 | 150.03 | 150.03 | 0.60% | 17,948 |
| Nov 10, 2025 | 150.00 | 150.00 | 148.01 | 149.13 | 149.13 | 0.80% | 8,224 |
| Nov 7, 2025 | 150.00 | 150.00 | 147.94 | 147.94 | 147.94 | -1.41% | 6,165 |
| Nov 6, 2025 | 149.99 | 150.73 | 148.60 | 150.05 | 150.05 | 1.34% | 23,500 |
| Nov 5, 2025 | 150.00 | 150.06 | 146.57 | 148.06 | 148.06 | -1.81% | 13,673 |
| Nov 4, 2025 | 152.30 | 152.68 | 150.59 | 150.79 | 150.79 | -0.38% | 8,528 |
| Nov 3, 2025 | 150.99 | 151.72 | 150.24 | 151.36 | 151.36 | 0.22% | 23,759 |
| Oct 31, 2025 | 151.72 | 152.56 | 150.76 | 151.03 | 151.03 | 0.53% | 10,921 |
| Oct 30, 2025 | 151.99 | 153.00 | 150.23 | 150.23 | 150.23 | 0.02% | 19,874 |
| Oct 29, 2025 | 150.00 | 151.02 | 149.50 | 150.20 | 150.20 | 0.64% | 16,070 |
| Oct 28, 2025 | 150.24 | 151.43 | 149.05 | 149.25 | 149.25 | -0.78% | 17,865 |
| Oct 27, 2025 | 150.63 | 151.60 | 149.73 | 150.43 | 150.43 | 0.90% | 18,097 |
| Oct 24, 2025 | 146.80 | 149.13 | 146.80 | 149.09 | 149.09 | 2.00% | 10,095 |
| Oct 23, 2025 | 148.77 | 148.77 | 145.20 | 146.16 | 146.16 | -0.54% | 9,770 |
| Oct 22, 2025 | 148.50 | 148.50 | 146.00 | 146.95 | 146.95 | -1.91% | 13,717 |
| Oct 21, 2025 | 148.50 | 150.50 | 148.50 | 149.81 | 149.81 | 1.59% | 7,904 |
| Oct 20, 2025 | 146.40 | 148.33 | 145.99 | 147.46 | 147.46 | 1.40% | 12,704 |
| Oct 17, 2025 | 146.99 | 147.23 | 145.42 | 145.42 | 145.42 | -1.09% | 8,983 |
| Oct 16, 2025 | 144.98 | 147.79 | 144.98 | 147.02 | 147.02 | 1.81% | 8,915 |
| Oct 15, 2025 | 143.76 | 144.76 | 142.53 | 144.41 | 144.41 | 0.45% | 9,941 |
| Oct 14, 2025 | 143.14 | 146.06 | 143.14 | 143.76 | 143.76 | 1.39% | 6,918 |
| Oct 13, 2025 | 141.20 | 144.12 | 139.70 | 141.79 | 141.79 | -2.54% | 19,594 |
| Oct 10, 2025 | 145.68 | 146.59 | 145.20 | 145.48 | 145.48 | -0.67% | 13,691 |
| Oct 9, 2025 | 146.20 | 147.19 | 146.03 | 146.46 | 146.46 | 0.51% | 15,612 |
| Oct 8, 2025 | 146.60 | 147.06 | 145.08 | 145.71 | 145.71 | -1.11% | 18,356 |
| Oct 7, 2025 | 149.50 | 149.50 | 146.01 | 147.34 | 147.34 | 1.50% | 13,253 |
| Oct 6, 2025 | 146.23 | 146.73 | 144.90 | 145.16 | 145.16 | -0.43% | 15,177 |
| Oct 3, 2025 | 144.77 | 146.25 | 144.65 | 145.79 | 145.79 | 0.74% | 10,949 |
| Oct 2, 2025 | 143.12 | 145.00 | 142.60 | 144.72 | 144.72 | 2.94% | 8,379 |
| Oct 1, 2025 | 140.96 | 141.64 | 140.53 | 140.58 | 140.58 | 0.50% | 19,123 |
| Sep 30, 2025 | 141.42 | 141.57 | 139.74 | 139.88 | 139.88 | -1.10% | 8,684 |
| Sep 29, 2025 | 140.23 | 141.44 | 140.00 | 141.44 | 141.44 | 1.23% | 19,181 |