iShares S&P/ASX Dividend Opportunities ETF (ASX:IHD)
Australia · Delayed Price · Currency is AUD 16.18
+0.03 (0.19%)
Aug 28, 2025, 11:35 AM AEST
ASX:IHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 16.25 | 16.25 | 16.09 | 16.15 | 16.15 | 0.37% | 58,031 |
| Aug 26, 2025 | 16.20 | 16.25 | 16.07 | 16.09 | 16.09 | -0.92% | 11,042 |
| Aug 25, 2025 | 16.32 | 16.37 | 16.20 | 16.24 | 16.24 | - | 96,905 |
| Aug 22, 2025 | 16.29 | 16.31 | 16.20 | 16.24 | 16.24 | 0.06% | 32,275 |
| Aug 21, 2025 | 16.05 | 16.25 | 16.05 | 16.23 | 16.23 | 1.25% | 14,847 |
| Aug 20, 2025 | 15.88 | 16.16 | 15.88 | 16.03 | 16.03 | 1.01% | 23,799 |
| Aug 19, 2025 | 15.84 | 15.89 | 15.79 | 15.87 | 15.87 | 0.19% | 12,284 |
| Aug 18, 2025 | 15.82 | 15.84 | 15.77 | 15.84 | 15.84 | 0.13% | 18,941 |
| Aug 15, 2025 | 15.77 | 15.82 | 15.68 | 15.82 | 15.82 | 1.80% | 21,885 |
| Aug 14, 2025 | 15.60 | 15.75 | 15.54 | 15.54 | 15.54 | -0.13% | 10,105 |
| Aug 13, 2025 | 15.55 | 15.64 | 15.49 | 15.56 | 15.56 | 0.19% | 21,160 |
| Aug 12, 2025 | 15.49 | 15.53 | 15.44 | 15.53 | 15.53 | 0.98% | 4,143 |
| Aug 11, 2025 | 15.40 | 15.41 | 15.33 | 15.38 | 15.38 | 0.39% | 11,221 |
| Aug 8, 2025 | 15.40 | 15.40 | 15.31 | 15.32 | 15.32 | -0.39% | 16,369 |
| Aug 7, 2025 | 15.39 | 15.41 | 15.33 | 15.38 | 15.38 | -0.06% | 8,222 |
| Aug 6, 2025 | 15.31 | 15.40 | 15.31 | 15.39 | 15.39 | 0.52% | 25,820 |
| Aug 5, 2025 | 15.26 | 15.31 | 15.23 | 15.31 | 15.31 | 0.99% | 24,803 |
| Aug 4, 2025 | 15.23 | 15.23 | 15.12 | 15.16 | 15.16 | -0.20% | 1,993 |
| Aug 1, 2025 | 15.20 | 15.20 | 15.12 | 15.19 | 15.19 | -0.39% | 20,861 |
| Jul 31, 2025 | 15.25 | 15.27 | 15.22 | 15.25 | 15.25 | -0.52% | 46,918 |
| Jul 30, 2025 | 15.31 | 15.33 | 15.22 | 15.33 | 15.33 | 0.66% | 14,169 |
| Jul 29, 2025 | 15.17 | 15.23 | 15.12 | 15.23 | 15.23 | 0.07% | 13,148 |
| Jul 28, 2025 | 15.21 | 15.23 | 15.19 | 15.22 | 15.22 | 0.07% | 17,794 |
| Jul 25, 2025 | 15.28 | 15.28 | 15.19 | 15.21 | 15.21 | -0.72% | 26,215 |
| Jul 24, 2025 | 15.41 | 15.43 | 15.30 | 15.32 | 15.32 | - | 9,990 |
| Jul 23, 2025 | 15.26 | 15.32 | 15.25 | 15.32 | 15.32 | 1.26% | 16,619 |
| Jul 22, 2025 | 15.21 | 15.21 | 15.10 | 15.13 | 15.13 | 0.13% | 16,382 |
| Jul 21, 2025 | 15.26 | 15.26 | 15.11 | 15.11 | 15.11 | -0.98% | 9,464 |
| Jul 18, 2025 | 15.21 | 15.29 | 15.15 | 15.26 | 15.26 | 0.99% | 25,978 |
| Jul 17, 2025 | 15.10 | 15.12 | 15.03 | 15.11 | 15.11 | 0.94% | 48,523 |
| Jul 16, 2025 | 15.01 | 15.02 | 14.95 | 14.97 | 14.97 | -0.80% | 13,863 |
| Jul 15, 2025 | 15.09 | 15.12 | 15.03 | 15.09 | 15.09 | - | 31,397 |
| Jul 14, 2025 | 15.00 | 15.10 | 15.00 | 15.09 | 15.09 | - | 9,470 |
| Jul 11, 2025 | 15.10 | 15.10 | 15.06 | 15.09 | 15.09 | 0.53% | 256 |
| Jul 10, 2025 | 14.99 | 15.03 | 14.95 | 15.01 | 15.01 | 0.07% | 14,539 |
| Jul 9, 2025 | 14.90 | 15.00 | 14.86 | 15.00 | 15.00 | 1.01% | 6,008 |
| Jul 8, 2025 | 14.76 | 14.92 | 14.76 | 14.85 | 14.85 | -0.40% | 5,987 |
| Jul 7, 2025 | 14.90 | 14.96 | 14.87 | 14.91 | 14.91 | -0.27% | 19,118 |
| Jul 4, 2025 | 14.97 | 14.97 | 14.91 | 14.95 | 14.95 | 0.40% | 16,760 |
| Jul 3, 2025 | 15.00 | 15.00 | 14.83 | 14.89 | 14.89 | -0.20% | 14,987 |
| Jul 2, 2025 | 14.88 | 14.93 | 14.78 | 14.92 | 14.92 | 0.54% | 32,043 |
| Jul 1, 2025 | 14.85 | 14.86 | 14.80 | 14.84 | 14.84 | -0.67% | 15,766 |
| Jun 30, 2025 | 14.96 | 14.96 | 14.90 | 14.94 | 14.82 | 0.07% | 13,621 |
| Jun 27, 2025 | 14.90 | 15.02 | 14.90 | 14.93 | 14.81 | 0.47% | 18,974 |
| Jun 26, 2025 | 14.80 | 14.87 | 14.80 | 14.86 | 14.74 | 0.13% | 14,237 |
| Jun 25, 2025 | 14.86 | 14.95 | 14.80 | 14.84 | 14.72 | 0.13% | 45,760 |
| Jun 24, 2025 | 14.60 | 14.89 | 14.60 | 14.82 | 14.70 | 1.23% | 17,707 |
| Jun 23, 2025 | 14.65 | 14.69 | 14.56 | 14.64 | 14.52 | -0.54% | 19,763 |
| Jun 20, 2025 | 14.77 | 14.77 | 14.65 | 14.72 | 14.60 | -0.34% | 51,421 |
| Jun 19, 2025 | 14.84 | 14.90 | 14.75 | 14.77 | 14.65 | -0.40% | 24,075 |