iShares Asia 50 ETF (ASX:IAA)
Australia · Delayed Price · Currency is AUD 169.60
+2.36 (1.41%)
Apr 21, 2026, 4:10 PM AEST
ASX:IAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 168.61 | 170.07 | 167.99 | 170.00 | - | 1.65% | 9,252 |
| Apr 20, 2026 | 168.02 | 169.00 | 167.24 | 167.24 | 167.24 | 0.78% | 14,940 |
| Apr 17, 2026 | 169.00 | 169.00 | 165.95 | 165.95 | 165.95 | -1.02% | 6,180 |
| Apr 16, 2026 | 166.34 | 168.98 | 165.67 | 167.66 | 167.66 | 1.67% | 10,281 |
| Apr 15, 2026 | 165.93 | 168.00 | 164.90 | 164.90 | 164.90 | 1.06% | 12,961 |
| Apr 14, 2026 | 162.34 | 165.00 | 162.34 | 163.17 | 163.17 | 1.99% | 10,598 |
| Apr 13, 2026 | 161.66 | 161.66 | 159.00 | 159.99 | 159.99 | -1.73% | 12,639 |
| Apr 10, 2026 | 161.36 | 164.99 | 161.26 | 162.80 | 162.80 | 1.08% | 12,939 |
| Apr 9, 2026 | 165.00 | 165.00 | 159.54 | 161.06 | 161.06 | -0.14% | 7,898 |
| Apr 8, 2026 | 160.02 | 162.54 | 159.00 | 161.29 | 161.29 | 3.77% | 20,277 |
| Apr 7, 2026 | 155.51 | 158.00 | 154.43 | 155.43 | 155.43 | 2.26% | 16,302 |
| Apr 2, 2026 | 156.01 | 157.20 | 152.00 | 152.00 | 152.00 | -2.09% | 8,194 |
| Apr 1, 2026 | 153.00 | 155.49 | 151.94 | 155.24 | 155.24 | 4.69% | 29,997 |
| Mar 31, 2026 | 149.50 | 150.93 | 148.17 | 148.29 | 148.29 | -1.99% | 14,666 |
| Mar 30, 2026 | 151.54 | 152.44 | 148.01 | 151.30 | 151.30 | -1.73% | 32,339 |
| Mar 27, 2026 | 153.24 | 155.00 | 151.11 | 153.96 | 153.96 | -0.50% | 13,330 |
| Mar 26, 2026 | 155.50 | 157.06 | 154.19 | 154.74 | 154.74 | -0.49% | 7,916 |
| Mar 25, 2026 | 155.01 | 159.30 | 155.01 | 155.50 | 155.50 | 0.96% | 11,938 |
| Mar 24, 2026 | 153.25 | 158.30 | 152.20 | 154.02 | 154.02 | 1.69% | 17,557 |
| Mar 23, 2026 | 152.00 | 152.52 | 148.49 | 151.46 | 151.46 | -2.33% | 22,449 |
| Mar 20, 2026 | 158.31 | 159.11 | 155.07 | 155.07 | 155.07 | -2.07% | 10,538 |
| Mar 19, 2026 | 157.51 | 159.17 | 156.06 | 158.34 | 158.34 | -0.57% | 69,291 |
| Mar 18, 2026 | 158.50 | 159.95 | 157.63 | 159.24 | 159.24 | 0.33% | 12,320 |
| Mar 17, 2026 | 157.12 | 159.00 | 154.00 | 158.72 | 158.72 | 1.31% | 51,442 |
| Mar 16, 2026 | 154.07 | 157.11 | 153.89 | 156.66 | 156.66 | 1.61% | 102,854 |
| Mar 13, 2026 | 152.99 | 155.49 | 150.62 | 154.18 | 154.18 | 0.34% | 16,206 |
| Mar 12, 2026 | 156.85 | 156.99 | 153.65 | 153.65 | 153.65 | -2.53% | 12,728 |
| Mar 11, 2026 | 158.60 | 159.60 | 155.04 | 157.64 | 157.64 | 1.70% | 9,597 |
| Mar 10, 2026 | 154.32 | 157.22 | 153.40 | 155.00 | 155.00 | 4.17% | 17,082 |
| Mar 9, 2026 | 154.00 | 154.00 | 146.50 | 148.80 | 148.80 | -5.12% | 20,143 |
| Mar 6, 2026 | 156.28 | 161.59 | 153.56 | 156.83 | 156.83 | 0.35% | 12,666 |
| Mar 5, 2026 | 153.92 | 160.00 | 153.85 | 156.29 | 156.29 | 2.38% | 13,635 |
| Mar 4, 2026 | 160.00 | 161.38 | 152.26 | 152.66 | 152.66 | -5.47% | 24,070 |
| Mar 3, 2026 | 164.91 | 165.34 | 160.50 | 161.50 | 161.50 | -2.22% | 12,740 |
| Mar 2, 2026 | 166.00 | 167.29 | 163.68 | 165.17 | 165.17 | -1.32% | 26,597 |
| Feb 27, 2026 | 167.50 | 167.95 | 165.59 | 167.38 | 167.38 | -0.72% | 17,065 |
| Feb 26, 2026 | 170.00 | 170.43 | 168.02 | 168.59 | 168.59 | 0.72% | 20,530 |
| Feb 25, 2026 | 166.76 | 170.00 | 166.76 | 167.38 | 167.38 | 1.44% | 10,174 |
| Feb 24, 2026 | 163.98 | 165.71 | 162.69 | 165.01 | 165.01 | 1.22% | 16,850 |
| Feb 23, 2026 | 164.02 | 165.65 | 163.02 | 163.02 | 163.02 | 0.38% | 13,922 |
| Feb 20, 2026 | 162.58 | 162.62 | 161.42 | 162.40 | 162.40 | 0.32% | 9,237 |
| Feb 19, 2026 | 162.50 | 162.88 | 161.06 | 161.88 | 161.88 | 0.87% | 9,216 |
| Feb 18, 2026 | 161.28 | 161.30 | 159.50 | 160.49 | 160.49 | 0.13% | 12,502 |
| Feb 17, 2026 | 162.00 | 162.33 | 160.16 | 160.28 | 160.28 | -0.80% | 16,593 |
| Feb 16, 2026 | 161.40 | 161.76 | 160.13 | 161.58 | 161.58 | 0.86% | 18,975 |
| Feb 13, 2026 | 161.40 | 161.40 | 159.02 | 160.20 | 160.20 | -0.25% | 11,945 |
| Feb 12, 2026 | 160.36 | 161.40 | 159.57 | 160.60 | 160.60 | 0.82% | 21,222 |
| Feb 11, 2026 | 159.24 | 159.49 | 158.30 | 159.30 | 159.30 | 0.63% | 12,426 |
| Feb 10, 2026 | 156.95 | 159.21 | 156.95 | 158.30 | 158.30 | 1.10% | 14,977 |
| Feb 9, 2026 | 156.45 | 159.48 | 156.45 | 156.58 | 156.58 | 1.52% | 19,648 |