iShares Edge MSCI Australia Multifactor ETF (ASX:AUMF)
Australia
· Delayed Price · Currency is AUD 39.03
+0.01 (0.03%)
At close: Dec 5, 2025
ASX:AUMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.22 | 39.22 | 38.95 | 39.03 | 39.03 | 0.03% | 2,110 |
| Dec 4, 2025 | 39.31 | 39.31 | 38.93 | 39.02 | 39.02 | -0.26% | 2,866 |
| Dec 3, 2025 | 39.27 | 39.27 | 39.06 | 39.12 | 39.12 | -0.05% | 1,060 |
| Dec 2, 2025 | 39.05 | 39.14 | 39.03 | 39.14 | 39.14 | 0.28% | 1,495 |
| Dec 1, 2025 | 39.52 | 39.52 | 39.01 | 39.03 | 39.03 | -0.69% | 3,828 |
| Nov 28, 2025 | 39.20 | 39.38 | 39.20 | 39.30 | 39.30 | 0.10% | 2,058 |
| Nov 27, 2025 | 39.36 | 39.41 | 39.26 | 39.26 | 39.26 | 0.05% | 1,013 |
| Nov 26, 2025 | 40.49 | 40.49 | 39.23 | 39.24 | 39.24 | 1.00% | 424 |
| Nov 25, 2025 | 39.02 | 39.20 | 38.85 | 38.85 | 38.85 | 0.26% | 899 |
| Nov 24, 2025 | 38.50 | 38.80 | 38.50 | 38.75 | 38.75 | 1.57% | 746 |
| Nov 21, 2025 | 38.90 | 38.90 | 38.09 | 38.15 | 38.15 | -1.83% | 7,017 |
| Nov 20, 2025 | 38.56 | 38.93 | 38.56 | 38.86 | 38.86 | 1.36% | 3,639 |
| Nov 19, 2025 | 38.38 | 38.57 | 38.34 | 38.34 | 38.34 | -0.36% | 25,245 |
| Nov 18, 2025 | 39.30 | 39.30 | 38.47 | 38.48 | 38.48 | -2.09% | 4,278 |
| Nov 17, 2025 | 39.39 | 39.39 | 39.20 | 39.30 | 39.30 | -0.18% | 5,832 |
| Nov 14, 2025 | 39.43 | 39.43 | 39.20 | 39.37 | 39.37 | -0.93% | 3,875 |
| Nov 13, 2025 | 40.25 | 40.25 | 39.59 | 39.74 | 39.74 | -0.63% | 884 |
| Nov 12, 2025 | 39.99 | 40.11 | 39.95 | 39.99 | 39.99 | - | 2,438 |
| Nov 11, 2025 | 40.47 | 40.47 | 39.96 | 39.99 | 39.99 | 0.05% | 7,055 |
| Nov 10, 2025 | 39.95 | 40.01 | 39.75 | 39.97 | 39.97 | 0.83% | 1,314 |
| Nov 7, 2025 | 40.01 | 40.01 | 39.59 | 39.64 | 39.64 | -0.60% | 3,203 |
| Nov 6, 2025 | 40.01 | 40.01 | 39.86 | 39.88 | 39.88 | 0.68% | 1,830 |
| Nov 5, 2025 | 39.74 | 39.74 | 39.44 | 39.61 | 39.61 | -0.30% | 385 |
| Nov 4, 2025 | 40.27 | 40.27 | 39.73 | 39.73 | 39.73 | -0.92% | 3,383 |
| Nov 3, 2025 | 40.28 | 40.29 | 39.95 | 40.10 | 40.10 | -0.37% | 3,209 |
| Oct 31, 2025 | 40.39 | 40.39 | 40.15 | 40.25 | 40.25 | 0.57% | 1,243 |
| Oct 30, 2025 | 40.48 | 40.48 | 39.97 | 40.02 | 40.02 | -0.69% | 2,101 |
| Oct 29, 2025 | 40.42 | 40.64 | 40.29 | 40.30 | 40.30 | -0.30% | 4,323 |
| Oct 28, 2025 | 40.73 | 40.73 | 40.42 | 40.42 | 40.42 | -0.49% | 1,912 |
| Oct 27, 2025 | 40.50 | 40.70 | 40.49 | 40.62 | 40.62 | 0.35% | 1,201 |
| Oct 24, 2025 | 40.65 | 40.65 | 40.45 | 40.48 | 40.48 | -0.12% | 2,165 |
| Oct 23, 2025 | 40.46 | 40.63 | 40.38 | 40.53 | 40.53 | 0.47% | 4,523 |
| Oct 22, 2025 | 40.72 | 40.72 | 40.30 | 40.34 | 40.34 | -1.30% | 2,167 |
| Oct 21, 2025 | 40.81 | 41.01 | 40.81 | 40.87 | 40.87 | 0.91% | 1,649 |
| Oct 20, 2025 | 40.46 | 40.55 | 40.20 | 40.50 | 40.50 | 0.25% | 2,118 |
| Oct 17, 2025 | 40.77 | 40.77 | 40.40 | 40.40 | 40.40 | -0.81% | 2,739 |
| Oct 16, 2025 | 40.21 | 40.85 | 40.21 | 40.73 | 40.73 | 0.94% | 2,180 |
| Oct 15, 2025 | 40.01 | 40.57 | 40.01 | 40.35 | 40.35 | 0.62% | 1,356 |
| Oct 14, 2025 | 40.60 | 40.60 | 39.88 | 40.10 | 40.10 | 0.15% | 4,939 |
| Oct 13, 2025 | 40.29 | 40.29 | 40.00 | 40.04 | 40.04 | -0.52% | 4,292 |
| Oct 10, 2025 | 40.25 | 40.28 | 40.10 | 40.25 | 40.25 | -0.12% | 1,639 |
| Oct 9, 2025 | 40.36 | 40.50 | 40.25 | 40.30 | 40.30 | 0.34% | 1,268 |
| Oct 8, 2025 | 40.46 | 40.46 | 40.04 | 40.17 | 40.17 | -0.31% | 2,652 |
| Oct 7, 2025 | 40.38 | 40.40 | 40.18 | 40.29 | 40.29 | -0.20% | 1,051 |
| Oct 6, 2025 | 40.46 | 40.52 | 40.31 | 40.37 | 40.37 | -0.22% | 4,189 |
| Oct 3, 2025 | 40.39 | 40.46 | 40.19 | 40.46 | 40.46 | 0.47% | 2,930 |
| Oct 2, 2025 | 40.05 | 40.39 | 40.05 | 40.27 | 40.27 | 1.38% | 2,906 |
| Oct 1, 2025 | 39.67 | 39.95 | 39.67 | 39.72 | 39.72 | -0.28% | 101 |
| Sep 30, 2025 | 39.85 | 39.86 | 39.80 | 39.83 | 39.83 | 0.68% | 2,974 |
| Sep 29, 2025 | 39.78 | 39.85 | 39.56 | 39.56 | 39.56 | 0.03% | 428 |
| Sep 26, 2025 | 39.40 | 39.59 | 39.28 | 39.55 | 39.55 | 0.38% | 1,572 |
| Sep 25, 2025 | 39.49 | 39.57 | 39.30 | 39.40 | 39.40 | 0.05% | 3,648 |
| Sep 24, 2025 | 39.84 | 39.84 | 39.34 | 39.38 | 39.38 | -0.88% | 1,278 |
| Sep 23, 2025 | 39.62 | 39.73 | 39.62 | 39.73 | 39.73 | 0.28% | 939 |
| Sep 22, 2025 | 39.45 | 39.72 | 39.22 | 39.62 | 39.62 | 0.51% | 66,441 |
| Sep 19, 2025 | 39.07 | 39.50 | 39.01 | 39.42 | 39.42 | 0.56% | 3,210 |
| Sep 18, 2025 | 39.61 | 39.61 | 39.11 | 39.20 | 39.20 | -0.38% | 3,001 |
| Sep 17, 2025 | 39.74 | 39.74 | 39.32 | 39.35 | 39.35 | -1.03% | 3,361 |
| Sep 16, 2025 | 39.71 | 39.76 | 39.60 | 39.76 | 39.76 | 0.73% | 3,286 |
| Sep 15, 2025 | 39.69 | 39.69 | 39.27 | 39.47 | 39.47 | -0.53% | 12,709 |
| Sep 12, 2025 | 39.25 | 39.76 | 39.25 | 39.68 | 39.68 | 0.89% | 2,527 |
| Sep 11, 2025 | 39.55 | 39.55 | 39.29 | 39.33 | 39.33 | -0.46% | 8,935 |
| Sep 10, 2025 | 39.45 | 39.51 | 39.28 | 39.51 | 39.51 | 0.64% | 1,705 |
| Sep 9, 2025 | 39.35 | 39.41 | 39.22 | 39.26 | 39.26 | -0.28% | 2,922 |
| Sep 8, 2025 | 39.66 | 39.66 | 39.34 | 39.37 | 39.37 | -0.56% | 2,871 |
| Sep 5, 2025 | 39.52 | 39.59 | 39.39 | 39.59 | 39.59 | 0.51% | 930 |
| Sep 4, 2025 | 38.97 | 39.39 | 38.97 | 39.39 | 39.39 | 1.16% | 1,419 |
| Sep 3, 2025 | 39.56 | 39.56 | 38.84 | 38.94 | 38.94 | -1.37% | 68,438 |
| Sep 2, 2025 | 39.67 | 39.67 | 39.38 | 39.48 | 39.48 | -0.03% | 2,713 |
| Sep 1, 2025 | 39.71 | 39.72 | 39.37 | 39.49 | 39.49 | -0.25% | 3,548 |
| Aug 29, 2025 | 39.46 | 39.59 | 39.44 | 39.59 | 39.59 | 0.28% | 1,484 |
| Aug 28, 2025 | 40.59 | 40.59 | 39.36 | 39.48 | 39.48 | 0.18% | 316 |
| Aug 27, 2025 | 39.65 | 39.66 | 39.41 | 39.41 | 39.41 | 0.77% | 2,203 |
| Aug 26, 2025 | 39.35 | 39.51 | 39.11 | 39.11 | 39.11 | -0.58% | 57 |
| Aug 25, 2025 | 39.83 | 39.88 | 39.34 | 39.34 | 39.34 | -0.46% | 5,017 |
| Aug 22, 2025 | 39.40 | 39.52 | 39.40 | 39.52 | 39.52 | 0.30% | 179 |
| Aug 21, 2025 | 39.23 | 39.46 | 39.23 | 39.40 | 39.40 | 0.90% | 290 |
| Aug 20, 2025 | 38.86 | 39.09 | 38.86 | 39.05 | 39.05 | 0.64% | 1,425 |
| Aug 19, 2025 | 38.81 | 38.85 | 38.80 | 38.80 | 38.80 | -0.03% | 1,353 |
| Aug 18, 2025 | 38.93 | 39.03 | 38.81 | 38.81 | 38.81 | 0.18% | 5,159 |
| Aug 15, 2025 | 38.60 | 38.74 | 38.60 | 38.74 | 38.74 | 0.34% | 1,394 |
| Aug 14, 2025 | 38.72 | 38.72 | 38.55 | 38.61 | 38.61 | 0.47% | 1,108 |
| Aug 13, 2025 | 38.65 | 38.65 | 38.35 | 38.43 | 38.43 | -0.57% | 2,344 |
| Aug 12, 2025 | 38.44 | 38.66 | 38.44 | 38.65 | 38.65 | 0.57% | 3,182 |
| Aug 11, 2025 | 38.75 | 38.75 | 38.41 | 38.43 | 38.43 | - | 2,743 |
| Aug 8, 2025 | 38.62 | 38.62 | 38.42 | 38.43 | 38.43 | -0.49% | 5,633 |
| Aug 7, 2025 | 38.55 | 38.63 | 38.51 | 38.62 | 38.62 | 0.68% | 1,710 |
| Aug 6, 2025 | 38.40 | 38.46 | 38.36 | 38.36 | 38.36 | 1.13% | 672 |
| Aug 5, 2025 | 38.00 | 38.00 | 37.92 | 37.93 | 37.93 | 0.85% | 609 |
| Aug 4, 2025 | 37.67 | 37.67 | 37.55 | 37.61 | 37.61 | 0.11% | 180 |
| Aug 1, 2025 | 37.58 | 37.58 | 37.50 | 37.57 | 37.57 | -0.77% | 448 |
| Jul 31, 2025 | 37.98 | 37.98 | 37.63 | 37.86 | 37.86 | -0.32% | 529 |
| Jul 30, 2025 | 37.65 | 38.01 | 37.65 | 37.98 | 37.98 | 0.82% | 4,884 |
| Jul 29, 2025 | 37.74 | 37.74 | 37.50 | 37.67 | 37.67 | -0.13% | 1,286 |
| Jul 28, 2025 | 37.72 | 37.78 | 37.66 | 37.72 | 37.72 | 0.45% | 726 |
| Jul 25, 2025 | 37.73 | 37.73 | 37.55 | 37.55 | 37.55 | -0.58% | 1,311 |
| Jul 24, 2025 | 38.14 | 38.14 | 37.77 | 37.77 | 37.77 | -0.97% | 3,502 |
| Jul 23, 2025 | 37.98 | 38.16 | 37.98 | 38.14 | 38.14 | 0.90% | 3,412 |
| Jul 22, 2025 | 37.93 | 37.94 | 37.76 | 37.80 | 37.80 | 0.53% | 2,759 |
| Jul 21, 2025 | 38.13 | 38.13 | 37.60 | 37.60 | 37.60 | -1.39% | 8,177 |