ASX:IOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	171.90	172.00	171.26	171.36	171.36	-0.45%	24,602
Mar 26, 2026	172.50	172.99	172.05	172.14	172.14	-0.01%	21,824
Mar 25, 2026	171.46	172.49	171.36	172.16	172.16	0.82%	37,277
Mar 24, 2026	171.20	171.87	170.28	170.76	170.76	1.31%	36,425
Mar 23, 2026	168.00	168.89	167.48	168.55	168.55	-0.66%	69,735
Mar 20, 2026	171.00	171.35	169.67	169.67	169.67	-0.98%	43,506
Mar 19, 2026	172.33	172.43	171.25	171.35	171.35	-0.99%	34,285
Mar 18, 2026	172.80	173.32	172.32	173.07	173.07	0.07%	26,231
Mar 17, 2026	173.30	173.51	172.40	172.95	172.95	-0.23%	27,058
Mar 16, 2026	173.23	173.69	172.93	173.35	173.35	0.15%	26,353
Mar 13, 2026	172.70	173.99	172.38	173.09	173.09	0.49%	37,203
Mar 12, 2026	173.45	173.46	171.82	172.25	172.25	-0.70%	52,720
Mar 11, 2026	174.45	174.90	173.46	173.46	173.46	-0.88%	31,491
Mar 10, 2026	174.32	175.15	174.21	175.00	175.00	2.30%	34,279
Mar 9, 2026	175.00	175.00	170.90	171.07	171.07	-2.99%	54,569
Mar 6, 2026	176.35	176.90	175.97	176.35	176.35	-0.03%	22,406
Mar 5, 2026	176.31	176.78	175.99	176.40	176.40	0.46%	30,759
Mar 4, 2026	175.20	176.56	175.16	175.59	175.59	0.34%	44,047
Mar 3, 2026	177.00	177.00	175.00	175.00	175.00	-0.79%	30,479
Mar 2, 2026	177.80	177.81	175.79	176.39	176.39	-0.79%	86,688
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