iShares Asia 50 ETF (ASX:IAA)
Australia · Delayed Price · Currency is AUD 195.89
+3.38 (1.76%)
Sep 1, 2026, 3:35 PM AEST
ASX:IAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 192.00 | 193.70 | 189.82 | 192.51 | - | 0.06% | 12,552 |
| Aug 28, 2026 | 192.76 | 194.08 | 191.93 | 192.39 | 192.39 | -0.10% | 15,029 |
| Aug 27, 2026 | 194.26 | 195.51 | 192.59 | 192.59 | 192.59 | 1.00% | 9,848 |
| Aug 26, 2026 | 190.66 | 194.46 | 190.00 | 190.68 | 190.68 | -0.19% | 16,144 |
| Aug 25, 2026 | 188.67 | 191.05 | 187.86 | 191.04 | 191.04 | -0.45% | 20,238 |
| Aug 24, 2026 | 194.92 | 194.92 | 190.27 | 191.90 | 191.90 | -1.92% | 17,087 |
| Aug 21, 2026 | 193.83 | 197.67 | 192.65 | 195.65 | 195.65 | 1.48% | 14,816 |
| Aug 20, 2026 | 190.18 | 194.99 | 189.59 | 192.80 | 192.80 | 2.53% | 11,248 |
| Aug 19, 2026 | 190.20 | 190.20 | 187.18 | 188.05 | 188.05 | -2.62% | 19,980 |
| Aug 18, 2026 | 195.73 | 198.28 | 193.00 | 193.10 | 193.10 | -1.34% | 8,949 |
| Aug 17, 2026 | 194.50 | 196.21 | 194.17 | 195.73 | 195.73 | 0.89% | 13,843 |
| Aug 14, 2026 | 195.76 | 196.99 | 193.99 | 194.00 | 194.00 | -0.17% | 13,600 |
| Aug 13, 2026 | 191.88 | 195.61 | 191.88 | 194.33 | 194.33 | 2.25% | 30,465 |
| Aug 12, 2026 | 189.92 | 192.50 | 189.10 | 190.05 | 190.05 | 0.77% | 11,924 |
| Aug 11, 2026 | 186.05 | 189.54 | 186.05 | 188.59 | 188.59 | 1.12% | 31,873 |
| Aug 10, 2026 | 187.71 | 189.55 | 186.51 | 186.51 | 186.51 | 0.18% | 45,291 |
| Aug 7, 2026 | 188.01 | 189.99 | 185.03 | 186.18 | 186.18 | -0.23% | 14,004 |
| Aug 6, 2026 | 191.17 | 191.17 | 186.60 | 186.60 | 186.60 | -2.67% | 22,362 |
| Aug 5, 2026 | 192.92 | 195.11 | 191.71 | 191.71 | 191.71 | 2.44% | 17,587 |
| Aug 4, 2026 | 193.80 | 193.80 | 186.73 | 187.14 | 187.14 | -0.83% | 22,899 |
| Aug 3, 2026 | 191.73 | 191.73 | 187.53 | 188.70 | 188.70 | -2.02% | 20,398 |
| Jul 31, 2026 | 182.00 | 193.84 | 182.00 | 192.59 | 192.59 | 8.85% | 28,056 |
| Jul 30, 2026 | 175.76 | 181.72 | 174.95 | 176.93 | 176.93 | 0.30% | 25,895 |
| Jul 29, 2026 | 182.09 | 185.20 | 172.51 | 176.40 | 176.40 | -2.33% | 34,549 |
| Jul 28, 2026 | 190.50 | 190.50 | 180.31 | 180.60 | 180.60 | -5.03% | 31,959 |
| Jul 27, 2026 | 191.98 | 191.98 | 186.74 | 190.16 | 190.16 | 0.18% | 15,554 |
| Jul 24, 2026 | 196.80 | 196.80 | 189.00 | 189.81 | 189.81 | -2.90% | 22,895 |
| Jul 23, 2026 | 193.03 | 196.66 | 193.03 | 195.47 | 195.47 | 1.55% | 14,762 |
| Jul 22, 2026 | 195.42 | 197.00 | 192.48 | 192.48 | 192.48 | -0.22% | 17,309 |
| Jul 21, 2026 | 187.01 | 196.36 | 186.52 | 192.90 | 192.90 | 3.56% | 25,032 |
| Jul 20, 2026 | 185.00 | 189.96 | 185.00 | 186.26 | 186.26 | 1.00% | 20,210 |
| Jul 17, 2026 | 195.01 | 195.01 | 184.03 | 184.42 | 184.42 | -6.06% | 20,470 |
| Jul 16, 2026 | 198.79 | 198.79 | 193.13 | 196.31 | 196.31 | -2.18% | 19,446 |
| Jul 15, 2026 | 196.49 | 202.11 | 195.67 | 200.69 | 200.69 | 4.57% | 11,899 |
| Jul 14, 2026 | 192.50 | 195.18 | 188.53 | 191.92 | 191.92 | -1.77% | 60,656 |
| Jul 13, 2026 | 203.76 | 203.76 | 193.41 | 195.38 | 195.38 | -3.78% | 21,793 |
| Jul 10, 2026 | 199.42 | 204.89 | 199.42 | 203.06 | 203.06 | 1.94% | 14,036 |
| Jul 9, 2026 | 199.55 | 204.77 | 196.98 | 199.19 | 199.19 | 1.11% | 12,761 |
| Jul 8, 2026 | 199.20 | 203.61 | 197.00 | 197.00 | 197.00 | -1.01% | 15,182 |
| Jul 7, 2026 | 208.00 | 208.00 | 197.00 | 199.00 | 199.00 | -2.88% | 13,696 |
| Jul 6, 2026 | 203.77 | 208.28 | 202.00 | 204.91 | 204.91 | 1.14% | 17,640 |
| Jul 3, 2026 | 200.00 | 204.00 | 196.80 | 202.61 | 202.61 | 0.83% | 17,568 |
| Jul 2, 2026 | 202.00 | 206.94 | 200.00 | 200.94 | 200.94 | -3.51% | 14,364 |
| Jul 1, 2026 | 213.00 | 213.00 | 205.65 | 208.25 | 208.25 | -1.32% | 15,452 |
| Jun 30, 2026 | 213.01 | 213.99 | 206.56 | 213.00 | 211.04 | 1.96% | 15,908 |
| Jun 29, 2026 | 202.02 | 209.95 | 202.02 | 208.91 | 206.99 | 3.74% | 17,194 |
| Jun 26, 2026 | 217.00 | 218.00 | 201.38 | 201.38 | 199.53 | -7.20% | 27,284 |
| Jun 25, 2026 | 216.00 | 219.80 | 214.01 | 217.00 | 215.00 | 3.27% | 18,814 |
| Jun 24, 2026 | 208.00 | 214.03 | 205.89 | 210.13 | 208.20 | 0.29% | 55,831 |
| Jun 23, 2026 | 218.00 | 220.50 | 209.52 | 209.52 | 207.59 | -3.54% | 161,345 |