ASX:IOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	194.16	194.16	192.80	193.80	-	-0.64%	31,495
Jul 27, 2026	194.67	195.23	194.25	195.04	195.04	0.96%	34,401
Jul 24, 2026	194.01	194.01	192.90	193.19	193.19	-0.92%	49,443
Jul 23, 2026	195.03	196.00	194.69	194.99	194.99	-0.01%	39,289
Jul 22, 2026	194.96	195.41	194.78	195.00	195.00	0.20%	33,545
Jul 21, 2026	194.21	194.87	193.71	194.61	194.61	0.19%	30,753
Jul 20, 2026	195.00	195.47	194.20	194.24	194.24	-0.31%	51,755
Jul 17, 2026	196.02	196.02	194.58	194.84	194.84	-1.55%	38,030
Jul 16, 2026	196.60	197.99	196.60	197.91	197.91	0.78%	38,047
Jul 15, 2026	196.61	196.61	195.91	196.38	196.38	0.08%	32,308
Jul 14, 2026	196.00	196.59	195.15	196.22	196.22	0.14%	44,702
Jul 13, 2026	196.98	197.32	195.86	195.95	195.95	-0.08%	36,758
Jul 10, 2026	196.94	196.94	195.98	196.10	196.10	-0.14%	26,035
Jul 9, 2026	196.00	196.68	195.97	196.37	196.37	0.29%	25,651
Jul 8, 2026	195.70	196.41	195.50	195.80	195.80	0.10%	30,359
Jul 7, 2026	195.60	195.93	195.45	195.61	195.61	0.02%	52,453
Jul 6, 2026	196.00	196.69	195.18	195.58	195.58	-	59,178
Jul 3, 2026	194.10	195.81	194.10	195.58	195.58	0.77%	33,091
Jul 2, 2026	194.23	195.15	193.80	194.09	194.09	0.15%	39,980
Jul 1, 2026	195.50	195.50	193.78	193.79	193.79	-0.20%	37,316
Jun 30, 2026	194.50	196.17	194.50	196.00	194.18	1.02%	37,231
Jun 29, 2026	190.12	194.11	190.12	194.02	192.22	1.53%	32,033
Jun 26, 2026	195.40	195.40	191.00	191.09	189.32	-2.16%	47,644
Jun 25, 2026	195.07	195.37	194.56	195.31	193.50	0.12%	48,864
Jun 24, 2026	194.54	195.40	194.41	195.07	193.26	1.20%	29,467
Jun 23, 2026	196.00	196.00	192.76	192.76	190.97	-1.54%	75,601
Jun 22, 2026	195.70	195.91	194.99	195.78	193.97	0.03%	60,442
Jun 19, 2026	196.38	196.50	195.41	195.73	193.92	0.07%	74,595
Jun 18, 2026	195.02	196.19	195.02	195.60	193.79	-0.30%	28,625
Jun 17, 2026	195.54	196.19	195.20	196.19	194.37	-0.01%	53,993
Jun 16, 2026	196.15	196.44	195.59	196.21	194.39	0.33%	32,845
Jun 15, 2026	194.14	195.60	194.14	195.56	193.75	0.97%	47,697
Jun 12, 2026	193.96	194.60	193.68	193.68	191.89	0.92%	38,661
Jun 11, 2026	191.22	192.50	190.55	191.92	190.14	-0.75%	75,859
Jun 10, 2026	194.06	194.51	193.01	193.37	191.58	-0.97%	51,305
Jun 9, 2026	196.25	196.25	194.19	195.27	193.46	-0.81%	55,772
Jun 5, 2026	196.25	197.23	196.25	196.87	195.05	0.34%	41,605
Jun 4, 2026	196.00	197.89	195.49	196.20	194.38	-1.32%	45,740
Jun 3, 2026	199.00	199.23	198.26	198.83	196.99	0.11%	47,969
Jun 2, 2026	199.94	199.99	197.75	198.62	196.78	0.32%	572,791
Jun 1, 2026	197.31	198.44	197.10	197.99	196.16	0.36%	54,606
May 29, 2026	197.14	197.48	196.88	197.27	195.44	0.34%	34,786
May 28, 2026	196.35	197.26	196.07	196.60	194.78	0.16%	46,372
May 27, 2026	196.12	196.54	195.75	196.28	194.46	-0.40%	55,465
May 26, 2026	197.00	197.21	196.67	197.07	195.25	-0.09%	46,357
May 25, 2026	196.98	197.30	196.67	197.24	195.41	0.28%	53,767
May 22, 2026	196.47	196.86	196.24	196.69	194.87	0.28%	27,784
May 21, 2026	194.87	196.63	194.63	196.15	194.33	0.80%	42,342
May 20, 2026	194.25	194.99	194.01	194.60	192.80	0.18%	30,361
May 19, 2026	194.00	194.64	193.95	194.25	192.45	0.22%	32,029