iShares Global 100 ETF (ASX:IOO)
Australia · Delayed Price · Currency is AUD 185.16
+0.91 (0.49%)
Oct 24, 2025, 4:10 PM AEST
ASX:IOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 184.76 | 185.46 | 184.59 | 185.16 | 185.16 | 0.49% | 41,113 |
| Oct 23, 2025 | 184.68 | 184.82 | 183.96 | 184.25 | 184.25 | -0.34% | 33,683 |
| Oct 22, 2025 | 185.50 | 185.50 | 184.50 | 184.87 | 184.87 | 0.09% | 37,277 |
| Oct 21, 2025 | 184.29 | 185.14 | 184.18 | 184.71 | 184.71 | 0.52% | 33,017 |
| Oct 20, 2025 | 182.99 | 183.84 | 182.56 | 183.75 | 183.75 | 0.90% | 39,404 |
| Oct 17, 2025 | 182.58 | 182.74 | 182.00 | 182.12 | 182.12 | -0.48% | 37,518 |
| Oct 16, 2025 | 181.96 | 183.00 | 181.96 | 183.00 | 183.00 | 0.68% | 34,300 |
| Oct 15, 2025 | 182.11 | 182.20 | 181.48 | 181.77 | 181.77 | -0.29% | 29,470 |
| Oct 14, 2025 | 181.85 | 182.90 | 181.52 | 182.29 | 182.29 | 0.65% | 27,982 |
| Oct 13, 2025 | 181.04 | 182.00 | 181.00 | 181.12 | 181.12 | -0.92% | 49,648 |
| Oct 10, 2025 | 182.10 | 183.77 | 182.10 | 182.81 | 182.81 | 0.31% | 30,644 |
| Oct 9, 2025 | 182.81 | 183.54 | 182.24 | 182.24 | 182.24 | -0.14% | 29,891 |
| Oct 8, 2025 | 182.34 | 182.87 | 181.90 | 182.50 | 182.50 | 0.36% | 23,856 |
| Oct 7, 2025 | 181.83 | 182.05 | 181.47 | 181.85 | 181.85 | -0.14% | 26,875 |
| Oct 6, 2025 | 182.43 | 182.98 | 181.95 | 182.10 | 182.10 | -0.28% | 22,005 |
| Oct 5, 2025 | 182.43 | 182.97 | 182.43 | 182.62 | 182.62 | 0.16% | 1,481 |
| Oct 3, 2025 | 181.20 | 182.46 | 181.20 | 182.33 | 182.33 | 0.89% | 25,372 |
| Oct 2, 2025 | 180.45 | 181.20 | 180.45 | 180.73 | 180.73 | 1.16% | 27,103 |
| Oct 1, 2025 | 179.00 | 179.29 | 178.66 | 178.66 | 178.66 | 0.17% | 22,189 |
| Sep 30, 2025 | 179.29 | 179.30 | 178.23 | 178.35 | 178.35 | -0.61% | 22,030 |
| Sep 29, 2025 | 179.60 | 179.88 | 179.30 | 179.45 | 179.45 | 0.37% | 14,515 |
| Sep 26, 2025 | 178.56 | 179.28 | 178.56 | 178.79 | 178.79 | 0.51% | 25,554 |
| Sep 25, 2025 | 178.30 | 178.40 | 177.88 | 177.88 | 177.88 | -0.01% | 18,891 |
| Sep 24, 2025 | 178.50 | 178.73 | 177.64 | 177.90 | 177.90 | -1.10% | 34,313 |
| Sep 23, 2025 | 179.30 | 180.04 | 179.30 | 179.88 | 179.88 | 0.93% | 30,358 |
| Sep 22, 2025 | 177.91 | 178.67 | 177.91 | 178.22 | 178.22 | 0.62% | 26,868 |
| Sep 19, 2025 | 177.54 | 177.54 | 176.77 | 177.13 | 177.13 | 0.56% | 20,070 |
| Sep 18, 2025 | 175.43 | 176.47 | 175.42 | 176.14 | 176.14 | 0.65% | 29,380 |
| Sep 17, 2025 | 175.21 | 175.25 | 174.70 | 175.01 | 175.01 | -0.55% | 23,329 |
| Sep 16, 2025 | 175.11 | 176.06 | 175.11 | 175.97 | 175.97 | 0.73% | 29,031 |
| Sep 15, 2025 | 175.00 | 175.00 | 174.39 | 174.70 | 174.70 | 0.16% | 31,766 |
| Sep 12, 2025 | 174.44 | 174.60 | 173.98 | 174.42 | 174.42 | -0.10% | 41,028 |
| Sep 11, 2025 | 174.85 | 174.99 | 174.33 | 174.60 | 174.60 | 0.06% | 22,409 |
| Sep 10, 2025 | 174.28 | 175.14 | 174.28 | 174.50 | 174.50 | 0.40% | 34,096 |
| Sep 9, 2025 | 174.16 | 174.23 | 173.59 | 173.80 | 173.80 | -0.14% | 26,784 |
| Sep 8, 2025 | 175.20 | 175.20 | 174.03 | 174.05 | 174.05 | -1.03% | 27,754 |
| Sep 5, 2025 | 175.77 | 176.20 | 175.77 | 175.86 | 175.86 | 0.88% | 24,502 |
| Sep 4, 2025 | 173.47 | 174.46 | 173.40 | 174.33 | 174.33 | 0.68% | 24,397 |
| Sep 3, 2025 | 173.26 | 173.61 | 173.01 | 173.16 | 173.16 | -0.03% | 26,374 |
| Sep 2, 2025 | 173.60 | 173.60 | 172.52 | 173.21 | 173.21 | 0.12% | 16,552 |
| Sep 1, 2025 | 174.07 | 174.07 | 173.00 | 173.00 | 173.00 | -1.11% | 27,097 |
| Aug 29, 2025 | 174.99 | 175.05 | 174.36 | 174.95 | 174.95 | 0.55% | 19,431 |
| Aug 28, 2025 | 174.22 | 174.34 | 173.59 | 174.00 | 174.00 | -0.38% | 17,763 |
| Aug 27, 2025 | 174.30 | 175.08 | 174.30 | 174.67 | 174.67 | 0.27% | 18,417 |
| Aug 26, 2025 | 174.75 | 174.79 | 173.50 | 174.20 | 174.20 | -0.31% | 34,742 |
| Aug 25, 2025 | 174.89 | 175.21 | 174.55 | 174.75 | 174.75 | 0.42% | 28,219 |
| Aug 22, 2025 | 174.44 | 174.44 | 173.90 | 174.02 | 174.02 | -0.25% | 17,777 |
| Aug 21, 2025 | 174.77 | 174.90 | 174.07 | 174.45 | 174.45 | 0.20% | 21,751 |
| Aug 20, 2025 | 174.50 | 174.67 | 174.01 | 174.11 | 174.11 | -0.33% | 22,628 |
| Aug 19, 2025 | 174.41 | 174.88 | 174.30 | 174.69 | 174.69 | 0.28% | 19,978 |