ASX:IKO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	176.75	181.07	173.64	181.07	181.07	3.88%	8,494
Jan 23, 2026	178.51	179.49	174.30	174.30	174.30	-1.80%	4,840
Jan 22, 2026	175.64	180.00	175.64	177.49	177.49	1.52%	3,807
Jan 21, 2026	175.25	175.63	169.56	174.84	174.84	-0.23%	6,786
Jan 20, 2026	176.81	176.97	173.04	175.24	175.24	-0.89%	5,953
Jan 19, 2026	174.00	177.21	173.32	176.81	176.81	1.77%	9,046
Jan 16, 2026	171.73	174.55	171.73	173.73	173.73	1.33%	6,498
Jan 15, 2026	171.00	171.86	170.01	171.45	171.45	2.04%	3,842
Jan 14, 2026	167.61	169.63	167.40	168.03	168.03	1.11%	3,526
Jan 13, 2026	166.50	169.00	166.19	166.19	166.19	-0.25%	3,722
Jan 12, 2026	169.99	170.05	166.35	166.60	166.60	-0.28%	6,326
Jan 9, 2026	167.00	167.93	164.24	167.07	167.07	-0.61%	4,336
Jan 8, 2026	166.13	169.18	164.09	168.09	168.09	2.49%	5,584
Jan 7, 2026	165.02	172.01	162.83	164.01	164.01	-0.15%	5,613
Jan 6, 2026	163.16	164.42	159.91	164.25	164.25	0.87%	7,049
Jan 5, 2026	155.78	162.84	155.78	162.84	162.84	4.55%	5,046
Jan 2, 2026	152.50	155.76	151.72	155.76	155.76	2.14%	2,275
Dec 31, 2025	153.21	154.13	152.50	152.50	152.50	-0.46%	7,047
Dec 30, 2025	160.00	160.00	152.61	153.20	153.20	0.72%	2,902
Dec 29, 2025	144.90	152.48	143.10	152.10	152.10	4.93%	13,699
Dec 24, 2025	144.40	146.20	143.11	144.96	144.96	0.93%	2,313
Dec 23, 2025	143.42	144.49	143.27	143.62	143.62	0.14%	2,123
Dec 22, 2025	144.90	144.95	143.20	143.42	143.42	1.22%	5,332
Dec 19, 2025	142.87	143.45	140.50	141.69	141.69	0.43%	4,437
Dec 18, 2025	140.57	141.30	139.01	141.09	141.09	0.38%	3,426
Dec 17, 2025	140.02	140.72	139.13	140.56	140.56	0.62%	3,712
Dec 16, 2025	143.41	143.42	139.15	139.70	139.70	-2.55%	16,542
Dec 15, 2025	144.82	144.82	141.22	143.35	143.35	-0.84%	987
Dec 12, 2025	145.43	145.95	143.82	144.57	144.57	-0.16%	1,357
Dec 11, 2025	147.65	148.26	144.18	144.80	144.80	-1.04%	5,001
Dec 10, 2025	147.00	147.14	145.53	146.32	146.32	0.02%	1,890
Dec 9, 2025	145.71	146.69	145.26	146.29	146.29	0.40%	1,516
Dec 8, 2025	143.29	145.77	143.29	145.71	145.71	1.69%	3,440
Dec 5, 2025	141.82	143.72	141.09	143.29	143.29	1.67%	1,941
Dec 4, 2025	143.21	143.40	140.56	140.94	140.94	-2.10%	5,312
Dec 3, 2025	143.24	144.50	142.62	143.96	143.96	0.50%	1,870
Dec 2, 2025	140.26	143.24	140.26	143.24	143.24	2.12%	3,252
Dec 1, 2025	140.96	142.20	139.10	140.26	140.26	-0.50%	1,732
Nov 28, 2025	142.82	144.51	140.66	140.96	140.96	-1.84%	1,679
Nov 27, 2025	143.00	144.83	142.62	143.60	143.60	1.16%	1,637
Nov 26, 2025	138.00	142.99	138.00	141.95	141.95	2.20%	2,055
Nov 25, 2025	141.44	143.16	138.56	138.90	138.90	0.65%	2,182
Nov 24, 2025	138.59	141.48	138.00	138.00	138.00	-0.32%	6,977
Nov 21, 2025	146.15	146.15	138.00	138.44	138.44	-5.28%	6,030
Nov 20, 2025	141.52	146.99	141.52	146.15	146.15	3.38%	3,947
Nov 19, 2025	143.08	144.75	138.65	141.37	141.37	-1.14%	6,301
Nov 18, 2025	146.99	147.00	143.00	143.00	143.00	-2.72%	4,144
Nov 17, 2025	146.08	147.86	146.08	147.00	147.00	0.64%	6,327
Nov 14, 2025	149.53	149.53	144.90	146.07	146.07	-2.31%	4,703
Nov 13, 2025	149.50	149.73	146.97	149.53	149.53	0.18%	2,963