ASX:IOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	189.60	190.00	189.24	189.76	189.76	0.14%	21,991
Dec 4, 2025	190.53	190.91	189.48	189.50	189.50	-0.74%	29,920
Dec 3, 2025	190.57	191.50	190.57	190.91	190.91	0.19%	27,236
Dec 2, 2025	191.49	191.49	190.55	190.55	190.55	0.32%	20,911
Dec 1, 2025	191.25	191.99	189.94	189.94	189.94	-0.63%	53,601
Nov 28, 2025	191.82	191.83	191.05	191.15	191.15	0.01%	27,020
Nov 27, 2025	191.59	191.99	191.14	191.14	191.14	-0.18%	29,305
Nov 26, 2025	190.81	191.99	190.81	191.48	191.48	0.42%	25,756
Nov 25, 2025	189.00	190.96	189.00	190.67	190.67	1.29%	26,806
Nov 24, 2025	188.48	188.82	188.07	188.24	188.24	0.75%	26,076
Nov 21, 2025	186.71	188.99	185.88	186.84	186.84	-2.13%	42,719
Nov 20, 2025	189.00	190.95	189.00	190.91	190.91	2.56%	88,850
Nov 19, 2025	187.00	187.01	185.01	186.15	186.15	-0.72%	41,774
Nov 18, 2025	189.33	189.33	187.24	187.50	187.50	-1.41%	63,272
Nov 17, 2025	188.60	190.26	188.60	190.18	190.18	0.85%	39,553
Nov 14, 2025	190.00	190.00	188.57	188.57	188.57	-1.62%	42,177
Nov 13, 2025	192.35	192.35	190.80	191.68	191.68	-0.25%	30,317
Nov 12, 2025	191.00	192.48	191.00	192.17	192.17	0.71%	31,453
Nov 11, 2025	190.20	191.37	190.20	190.81	190.81	0.96%	31,057
Nov 10, 2025	188.82	189.47	188.57	189.00	189.00	0.10%	23,621
Nov 7, 2025	189.51	189.80	188.51	188.82	188.82	-0.62%	25,696
Nov 6, 2025	190.57	190.57	189.51	190.00	190.00	0.30%	35,130
Nov 5, 2025	190.00	190.60	188.85	189.43	189.43	-0.37%	42,262
Nov 4, 2025	190.96	192.00	190.14	190.14	190.14	-0.25%	27,931
Nov 3, 2025	192.22	192.30	190.33	190.61	190.61	-0.83%	47,315
Oct 31, 2025	191.49	192.28	191.49	192.21	192.21	1.00%	72,492
Oct 30, 2025	190.02	191.40	190.00	190.30	190.30	0.77%	37,776
Oct 29, 2025	188.50	189.36	188.31	188.85	188.85	0.53%	60,009
Oct 28, 2025	188.01	188.48	187.75	187.85	187.85	0.11%	28,300
Oct 27, 2025	186.25	187.64	186.25	187.64	187.64	1.34%	31,812
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	-0.13%	22,005
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