ASX:IOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	183.16	183.43	183.16	183.23	-	0.25%	30,733
Apr 20, 2026	182.88	183.06	182.61	182.77	182.77	0.77%	30,006
Apr 17, 2026	181.50	181.99	181.25	181.37	181.37	0.02%	24,080
Apr 16, 2026	181.16	181.82	180.97	181.33	181.33	0.73%	30,938
Apr 15, 2026	180.70	180.99	180.01	180.01	180.01	0.60%	47,226
Apr 14, 2026	178.64	179.27	178.64	178.94	178.94	0.98%	19,547
Apr 13, 2026	177.46	177.63	177.02	177.21	177.21	-0.14%	20,828
Apr 10, 2026	177.16	177.67	177.15	177.46	177.46	0.45%	19,153
Apr 9, 2026	176.97	177.07	176.31	176.66	176.66	-0.13%	34,409
Apr 8, 2026	175.05	177.06	175.01	176.89	176.89	1.56%	62,882
Apr 7, 2026	173.00	175.20	173.00	174.17	174.17	1.09%	32,302
Apr 2, 2026	173.60	174.40	172.26	172.29	172.29	-0.67%	29,685
Apr 1, 2026	172.84	173.56	172.74	173.45	173.45	2.09%	42,458
Mar 31, 2026	169.28	170.32	168.15	169.90	169.90	0.76%	28,262
Mar 30, 2026	171.00	171.00	167.80	168.62	168.62	-1.60%	52,853
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