ASX:IOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	179.38	179.74	177.80	177.80	177.80	-1.15%	35,067
Feb 26, 2026	180.01	180.70	179.63	179.86	179.86	0.56%	25,385
Feb 25, 2026	179.10	179.99	178.79	178.85	178.85	-0.14%	34,088
Feb 24, 2026	178.10	179.31	178.10	179.10	179.10	0.69%	23,739
Feb 23, 2026	178.91	178.91	177.68	177.87	177.87	-0.55%	37,153
Feb 20, 2026	178.50	179.20	177.86	178.86	178.86	0.09%	31,799
Feb 19, 2026	178.62	179.06	178.37	178.70	178.70	0.70%	23,067
Feb 18, 2026	176.30	177.71	176.30	177.46	177.46	1.11%	31,465
Feb 17, 2026	176.25	176.76	175.42	175.52	175.52	-0.30%	41,274
Feb 16, 2026	176.96	176.96	176.01	176.05	176.05	-0.51%	32,333
Feb 13, 2026	177.50	177.50	176.55	176.96	176.96	-1.31%	25,333
Feb 12, 2026	179.44	179.59	178.37	179.31	179.31	-0.23%	33,841
Feb 11, 2026	180.73	180.99	179.35	179.73	179.73	-0.70%	38,773
Feb 10, 2026	181.00	181.52	180.37	181.00	181.00	-0.20%	26,946
Feb 9, 2026	180.61	182.16	180.61	181.36	181.36	1.57%	59,152
Feb 6, 2026	181.00	181.00	178.11	178.55	178.55	-1.65%	38,725
Feb 5, 2026	181.47	181.89	181.08	181.55	181.55	0.24%	55,004
Feb 4, 2026	181.90	181.90	180.73	181.11	181.11	-1.31%	29,561
Feb 3, 2026	184.23	184.94	182.86	183.51	183.51	1.16%	30,376
Feb 2, 2026	182.00	185.00	180.94	181.40	181.40	0.02%	85,286
Jan 30, 2026	181.01	181.82	180.69	181.36	181.36	0.42%	46,590
Jan 29, 2026	182.22	182.22	180.38	180.61	180.61	-1.91%	63,298
Jan 28, 2026	183.50	184.30	183.06	184.12	184.12	0.07%	26,706
Jan 27, 2026	183.36	184.26	183.27	184.00	184.00	0.28%	111,334
Jan 23, 2026	183.69	183.97	182.98	183.48	183.48	-0.36%	27,279
Jan 22, 2026	185.57	185.75	183.97	184.14	184.14	-0.05%	32,193
Jan 21, 2026	185.74	185.78	182.10	184.23	184.23	-0.89%	42,366
Jan 20, 2026	187.51	187.51	185.88	185.89	185.89	-0.91%	41,714
Jan 19, 2026	189.61	189.61	187.54	187.60	187.60	-1.05%	43,785
Jan 16, 2026	189.79	189.80	189.14	189.60	189.60	-0.10%	25,675
Jan 15, 2026	189.70	189.98	189.21	189.79	189.79	-0.10%	33,930
Jan 14, 2026	190.00	190.68	189.90	189.98	189.98	0.25%	25,124
Jan 13, 2026	188.77	189.93	188.77	189.50	189.50	0.56%	23,036
Jan 12, 2026	189.24	189.83	188.38	188.45	188.45	0.14%	23,847
Jan 9, 2026	188.47	188.73	188.18	188.18	188.18	-0.06%	17,696
Jan 8, 2026	187.65	188.44	187.65	188.30	188.30	0.75%	16,780
Jan 7, 2026	187.99	188.17	186.62	186.90	186.90	-0.51%	27,166
Jan 6, 2026	188.50	188.50	187.65	187.85	187.85	-0.44%	21,081
Jan 5, 2026	187.92	188.85	187.91	188.68	188.68	0.41%	33,286
Jan 2, 2026	187.86	188.49	187.57	187.91	187.91	-0.08%	25,495
Dec 31, 2025	188.00	188.50	187.40	188.06	188.06	0.35%	14,280
Dec 30, 2025	188.00	188.48	187.40	187.40	187.40	-0.12%	11,834
Dec 29, 2025	188.35	188.98	187.44	187.63	187.63	0.01%	20,567
Dec 24, 2025	188.23	188.36	187.62	187.62	187.06	0.17%	12,595
Dec 23, 2025	188.00	188.23	187.30	187.30	186.74	-0.50%	29,378
Dec 22, 2025	188.10	188.99	188.10	188.25	187.69	0.89%	33,106
Dec 19, 2025	185.78	186.59	185.65	186.59	186.03	0.74%	21,520
Dec 18, 2025	186.12	187.00	184.72	185.22	184.67	-0.48%	50,221
Dec 17, 2025	185.60	186.49	185.60	186.12	185.56	0.26%	24,997
Dec 16, 2025	187.10	187.38	185.64	185.64	185.09	-1.00%	39,659