iShares Global Consumer Staples ETF (ASX:IXI)
Australia · Delayed Price · Currency is AUD 97.91
-0.58 (-0.59%)
At close: Dec 5, 2025
ASX:IXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.49 | 98.49 | 97.91 | 97.91 | 97.91 | -0.59% | 545 |
| Dec 4, 2025 | 100.36 | 100.36 | 98.49 | 98.49 | 98.49 | -0.47% | 950 |
| Dec 3, 2025 | 100.03 | 100.03 | 98.95 | 98.96 | 98.96 | -1.07% | 1,445 |
| Dec 2, 2025 | 99.99 | 100.13 | 99.88 | 100.03 | 100.03 | 0.04% | 5,143 |
| Dec 1, 2025 | 99.01 | 100.13 | 99.01 | 99.99 | 99.99 | 0.30% | 884 |
| Nov 28, 2025 | 99.84 | 99.84 | 99.52 | 99.69 | 99.69 | 0.27% | 303 |
| Nov 27, 2025 | 99.69 | 99.94 | 99.42 | 99.42 | 99.42 | -0.14% | 2,637 |
| Nov 26, 2025 | 99.64 | 99.84 | 99.31 | 99.56 | 99.56 | 1.06% | 4,521 |
| Nov 25, 2025 | 99.66 | 99.66 | 98.31 | 98.52 | 98.52 | -1.13% | 255,607 |
| Nov 24, 2025 | 100.00 | 100.00 | 99.54 | 99.65 | 99.65 | 0.48% | 18,180 |
| Nov 21, 2025 | 98.51 | 99.17 | 98.51 | 99.17 | 99.17 | 1.61% | 1,343 |
| Nov 20, 2025 | 98.03 | 98.03 | 97.45 | 97.60 | 97.60 | -0.44% | 343 |
| Nov 19, 2025 | 97.55 | 98.03 | 97.55 | 98.03 | 98.03 | -0.05% | 1,324 |
| Nov 18, 2025 | 97.97 | 98.52 | 97.79 | 98.08 | 98.08 | 0.11% | 1,937 |
| Nov 17, 2025 | 98.68 | 98.68 | 97.85 | 97.97 | 97.97 | -0.37% | 3,134 |
| Nov 14, 2025 | 98.40 | 98.62 | 97.89 | 98.33 | 98.33 | - | 3,223 |
| Nov 13, 2025 | 98.43 | 98.65 | 98.04 | 98.33 | 98.33 | -0.43% | 792 |
| Nov 12, 2025 | 97.63 | 98.82 | 97.63 | 98.75 | 98.75 | 1.17% | 787 |
| Nov 11, 2025 | 97.75 | 97.75 | 97.30 | 97.61 | 97.61 | -0.13% | 1,330 |
| Nov 10, 2025 | 97.76 | 98.23 | 97.50 | 97.74 | 97.74 | 0.19% | 2,706 |
| Nov 7, 2025 | 96.92 | 97.56 | 96.92 | 97.55 | 97.55 | 0.66% | 508 |
| Nov 6, 2025 | 97.03 | 97.21 | 96.90 | 96.91 | 96.91 | -0.10% | 1,210 |
| Nov 5, 2025 | 96.40 | 97.51 | 96.40 | 97.01 | 97.01 | 0.85% | 1,821 |
| Nov 4, 2025 | 95.92 | 96.35 | 95.89 | 96.19 | 96.19 | 0.28% | 675 |
| Nov 3, 2025 | 96.43 | 96.43 | 95.92 | 95.92 | 95.92 | -0.51% | 1,142 |
| Oct 31, 2025 | 96.22 | 96.47 | 96.11 | 96.41 | 96.41 | 0.20% | 2,786 |
| Oct 30, 2025 | 96.70 | 96.75 | 96.13 | 96.22 | 96.22 | -1.22% | 1,440 |
| Oct 29, 2025 | 97.62 | 98.00 | 97.41 | 97.41 | 97.41 | -1.72% | 5,107 |
| Oct 28, 2025 | 99.55 | 99.55 | 99.11 | 99.11 | 99.11 | -0.71% | 886 |
| Oct 27, 2025 | 100.24 | 100.24 | 99.55 | 99.82 | 99.82 | -0.77% | 1,549 |
| Oct 24, 2025 | 100.83 | 100.83 | 100.35 | 100.59 | 100.59 | -0.48% | 283 |
| Oct 23, 2025 | 100.54 | 101.17 | 100.54 | 101.08 | 101.08 | 0.73% | 2,149 |
| Oct 22, 2025 | 100.90 | 100.90 | 100.30 | 100.35 | 100.35 | -0.56% | 1,812 |
| Oct 21, 2025 | 100.93 | 100.96 | 100.62 | 100.92 | 100.92 | -0.39% | 3,334 |
| Oct 20, 2025 | 100.67 | 101.32 | 100.67 | 101.32 | 101.32 | 1.24% | 1,599 |
| Oct 17, 2025 | 99.78 | 100.38 | 99.78 | 100.08 | 100.08 | 0.33% | 3,850 |
| Oct 16, 2025 | 99.49 | 99.75 | 99.18 | 99.75 | 99.75 | 0.81% | 200 |
| Oct 15, 2025 | 98.80 | 99.16 | 98.78 | 98.95 | 98.95 | 0.91% | 204,794 |
| Oct 14, 2025 | 98.27 | 98.27 | 97.13 | 98.06 | 98.06 | 0.13% | 16,669 |
| Oct 13, 2025 | 98.10 | 98.31 | 97.60 | 97.93 | 97.93 | 1.06% | 6,658 |
| Oct 10, 2025 | 96.41 | 97.15 | 96.41 | 96.90 | 96.90 | 0.92% | 3,642 |
| Oct 9, 2025 | 96.59 | 96.59 | 96.00 | 96.02 | 96.02 | -0.82% | 216,479 |
| Oct 8, 2025 | 96.05 | 96.83 | 96.05 | 96.81 | 96.81 | 1.36% | 7,940 |
| Oct 7, 2025 | 95.79 | 95.79 | 95.25 | 95.51 | 95.51 | -0.56% | 1,899 |
| Oct 6, 2025 | 96.49 | 96.49 | 95.99 | 96.05 | 96.05 | -0.46% | 3,024 |
| Oct 3, 2025 | 96.00 | 96.50 | 96.00 | 96.49 | 96.49 | 0.40% | 1,632 |
| Oct 2, 2025 | 96.21 | 96.28 | 96.00 | 96.11 | 96.11 | -0.30% | 3,644 |
| Oct 1, 2025 | 96.23 | 96.69 | 96.23 | 96.40 | 96.40 | 0.18% | 1,441 |
| Sep 30, 2025 | 96.13 | 96.64 | 96.13 | 96.23 | 96.23 | -0.58% | 332 |
| Sep 29, 2025 | 96.82 | 96.88 | 96.55 | 96.79 | 96.79 | -0.04% | 654 |