iShares Edge MSCI Australia Multifactor ETF (ASX:AUMF)
Australia
· Delayed Price · Currency is AUD 37.66
-1.42 (-3.63%)
Mar 9, 2026, 3:02 PM AEST
ASX:AUMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.11 | 38.11 | 37.49 | 37.66 | 37.66 | -3.63% | 4,117 |
| Mar 6, 2026 | 39.22 | 39.22 | 38.94 | 39.08 | 39.08 | -1.46% | 14,254 |
| Mar 5, 2026 | 39.72 | 39.72 | 39.58 | 39.66 | 39.66 | 0.48% | 708 |
| Mar 4, 2026 | 39.81 | 39.81 | 39.35 | 39.47 | 39.47 | -2.01% | 9,327 |
| Mar 3, 2026 | 40.90 | 40.90 | 40.28 | 40.28 | 40.28 | -1.42% | 1,172 |
| Mar 2, 2026 | 40.77 | 40.86 | 40.67 | 40.86 | 40.86 | 0.22% | 5,203 |
| Feb 27, 2026 | 40.79 | 40.81 | 40.63 | 40.77 | 40.77 | 0.22% | 2,287 |
| Feb 26, 2026 | 40.50 | 40.73 | 40.50 | 40.68 | 40.68 | 0.92% | 2,315 |
| Feb 25, 2026 | 40.32 | 40.42 | 40.29 | 40.31 | 40.31 | 0.83% | 1,635 |
| Feb 24, 2026 | 40.21 | 40.21 | 39.87 | 39.98 | 39.98 | -0.30% | 2,342 |
| Feb 23, 2026 | 40.30 | 40.36 | 40.07 | 40.10 | 40.10 | -0.35% | 2,888 |
| Feb 20, 2026 | 40.30 | 40.39 | 40.06 | 40.24 | 40.24 | -0.15% | 221 |
| Feb 19, 2026 | 40.35 | 40.41 | 40.22 | 40.30 | 40.30 | 1.38% | 1,807 |
| Feb 18, 2026 | 39.69 | 39.79 | 39.66 | 39.75 | 39.75 | 0.61% | 2,313 |
| Feb 17, 2026 | 39.50 | 39.66 | 39.50 | 39.51 | 39.51 | 0.30% | 1,522 |
| Feb 16, 2026 | 39.50 | 39.50 | 39.29 | 39.39 | 39.39 | 0.20% | 2,436 |
| Feb 13, 2026 | 39.67 | 39.67 | 39.21 | 39.31 | 39.31 | -1.36% | 2,659 |
| Feb 12, 2026 | 40.05 | 40.08 | 39.85 | 39.85 | 39.85 | -0.47% | 121 |
| Feb 11, 2026 | 39.78 | 40.04 | 39.52 | 40.04 | 40.04 | 1.70% | 1,896 |
| Feb 10, 2026 | 39.48 | 39.48 | 39.29 | 39.37 | 39.37 | 0.20% | 3,368 |
| Feb 9, 2026 | 39.18 | 39.29 | 39.04 | 39.29 | 39.29 | 2.24% | 625 |
| Feb 6, 2026 | 39.04 | 39.04 | 38.43 | 38.43 | 38.43 | -2.06% | 677 |
| Feb 5, 2026 | 39.62 | 39.62 | 39.09 | 39.24 | 39.24 | -0.61% | 1,724 |
| Feb 4, 2026 | 39.30 | 39.48 | 39.16 | 39.48 | 39.48 | 0.61% | 2,387 |
| Feb 3, 2026 | 39.17 | 39.41 | 39.17 | 39.24 | 39.24 | 0.74% | 3,836 |
| Feb 2, 2026 | 39.19 | 39.40 | 38.81 | 38.95 | 38.95 | -1.14% | 1,182 |
| Jan 30, 2026 | 39.81 | 39.81 | 39.37 | 39.40 | 39.40 | -0.76% | 3,156 |
| Jan 29, 2026 | 39.88 | 39.94 | 39.46 | 39.70 | 39.70 | -0.18% | 3,943 |
| Jan 28, 2026 | 39.95 | 40.84 | 39.70 | 39.77 | 39.77 | -0.05% | 2,540 |
| Jan 27, 2026 | 39.85 | 39.90 | 39.79 | 39.79 | 39.79 | 0.71% | 1,042 |
| Jan 23, 2026 | 39.24 | 39.61 | 39.24 | 39.51 | 39.51 | 0.33% | 1,805 |
| Jan 22, 2026 | 39.90 | 39.90 | 39.35 | 39.38 | 39.38 | 0.23% | 1,126 |
| Jan 21, 2026 | 39.17 | 39.31 | 39.17 | 39.29 | 39.29 | -0.15% | 1,569 |
| Jan 20, 2026 | 39.62 | 39.62 | 39.26 | 39.35 | 39.35 | -0.58% | 4,901 |
| Jan 19, 2026 | 39.73 | 39.73 | 39.50 | 39.58 | 39.58 | -0.10% | 2,577 |
| Jan 16, 2026 | 39.44 | 39.62 | 39.44 | 39.62 | 39.62 | 0.46% | 2,964 |
| Jan 15, 2026 | 39.63 | 39.63 | 39.38 | 39.44 | 39.44 | - | 758 |
| Jan 14, 2026 | 39.70 | 39.70 | 39.34 | 39.44 | 39.44 | -0.20% | 4,305 |
| Jan 13, 2026 | 39.24 | 39.64 | 39.24 | 39.52 | 39.52 | 0.89% | 439 |
| Jan 12, 2026 | 39.33 | 39.38 | 39.17 | 39.17 | 39.17 | 0.10% | 4,114 |
| Jan 9, 2026 | 39.40 | 39.40 | 39.13 | 39.13 | 39.13 | 0.20% | 484 |
| Jan 8, 2026 | 39.12 | 39.12 | 39.00 | 39.05 | 39.05 | -0.18% | 1,956 |
| Jan 7, 2026 | 39.26 | 39.26 | 39.06 | 39.12 | 39.12 | -1.09% | 356 |
| Jan 6, 2026 | 39.95 | 39.95 | 39.55 | 39.55 | 39.00 | -0.55% | 3,791 |
| Jan 5, 2026 | 39.78 | 39.87 | 39.77 | 39.77 | 39.22 | -0.03% | 6,459 |
| Jan 2, 2026 | 39.84 | 39.86 | 39.76 | 39.78 | 39.23 | 0.48% | 615 |
| Dec 31, 2025 | 39.60 | 39.77 | 39.59 | 39.59 | 39.04 | -0.25% | 5,956 |
| Dec 30, 2025 | 39.52 | 39.81 | 39.52 | 39.69 | 39.14 | -0.09% | 300 |
| Dec 29, 2025 | 40.01 | 40.02 | 39.73 | 39.73 | 39.17 | -0.21% | 2,664 |
| Dec 24, 2025 | 40.20 | 40.20 | 39.78 | 39.81 | 39.25 | -0.54% | 7,133 |
| Dec 23, 2025 | 39.79 | 40.13 | 39.78 | 40.03 | 39.47 | 0.62% | 1,772 |
| Dec 22, 2025 | 39.59 | 39.78 | 39.56 | 39.78 | 39.23 | 1.22% | 8,343 |
| Dec 19, 2025 | 39.25 | 39.35 | 39.19 | 39.30 | 38.75 | 0.54% | 702 |
| Dec 18, 2025 | 39.03 | 39.12 | 38.94 | 39.09 | 38.54 | 0.15% | 2,829 |
| Dec 17, 2025 | 38.99 | 39.05 | 38.88 | 39.03 | 38.49 | 0.33% | 1,958 |
| Dec 16, 2025 | 39.13 | 39.17 | 38.90 | 38.90 | 38.36 | -0.18% | 5,343 |
| Dec 15, 2025 | 39.25 | 39.25 | 38.97 | 38.97 | 38.43 | -0.99% | 14,180 |
| Dec 12, 2025 | 38.70 | 39.36 | 38.70 | 39.36 | 38.81 | 1.13% | 2,796 |
| Dec 11, 2025 | 39.16 | 39.20 | 38.92 | 38.92 | 38.38 | 0.34% | 1,128 |
| Dec 10, 2025 | 38.92 | 38.95 | 38.79 | 38.79 | 38.25 | -0.33% | 3,240 |
| Dec 9, 2025 | 39.01 | 39.01 | 38.84 | 38.92 | 38.38 | -0.08% | 1,664 |
| Dec 8, 2025 | 39.00 | 39.03 | 38.95 | 38.95 | 38.41 | -0.20% | 468 |
| Dec 5, 2025 | 39.22 | 39.22 | 38.95 | 39.03 | 38.49 | 0.03% | 2,110 |
| Dec 4, 2025 | 39.31 | 39.31 | 38.93 | 39.02 | 38.48 | -0.26% | 2,866 |
| Dec 3, 2025 | 39.27 | 39.27 | 39.06 | 39.12 | 38.57 | -0.05% | 1,060 |
| Dec 2, 2025 | 39.05 | 39.14 | 39.03 | 39.14 | 38.59 | 0.28% | 1,495 |
| Dec 1, 2025 | 39.52 | 39.52 | 39.01 | 39.03 | 38.49 | -0.69% | 3,828 |
| Nov 28, 2025 | 39.20 | 39.38 | 39.20 | 39.30 | 38.75 | 0.10% | 2,058 |
| Nov 27, 2025 | 39.36 | 39.41 | 39.26 | 39.26 | 38.71 | 0.05% | 1,013 |
| Nov 26, 2025 | 40.49 | 40.49 | 39.23 | 39.24 | 38.69 | 1.00% | 424 |
| Nov 25, 2025 | 39.02 | 39.20 | 38.85 | 38.85 | 38.31 | 0.26% | 899 |
| Nov 24, 2025 | 38.50 | 38.80 | 38.50 | 38.75 | 38.21 | 1.57% | 746 |
| Nov 21, 2025 | 38.90 | 38.90 | 38.09 | 38.15 | 37.62 | -1.83% | 7,017 |
| Nov 20, 2025 | 38.56 | 38.93 | 38.56 | 38.86 | 38.32 | 1.36% | 3,639 |
| Nov 19, 2025 | 38.38 | 38.57 | 38.34 | 38.34 | 37.81 | -0.36% | 25,245 |
| Nov 18, 2025 | 39.30 | 39.30 | 38.47 | 38.48 | 37.94 | -2.09% | 4,278 |
| Nov 17, 2025 | 39.39 | 39.39 | 39.20 | 39.30 | 38.75 | -0.18% | 5,832 |
| Nov 14, 2025 | 39.43 | 39.43 | 39.20 | 39.37 | 38.82 | -0.93% | 3,875 |
| Nov 13, 2025 | 40.25 | 40.25 | 39.59 | 39.74 | 39.19 | -0.63% | 884 |
| Nov 12, 2025 | 39.99 | 40.11 | 39.95 | 39.99 | 39.43 | - | 2,438 |
| Nov 11, 2025 | 40.47 | 40.47 | 39.96 | 39.99 | 39.43 | 0.05% | 7,055 |
| Nov 10, 2025 | 39.95 | 40.01 | 39.75 | 39.97 | 39.41 | 0.83% | 1,314 |
| Nov 7, 2025 | 40.01 | 40.01 | 39.59 | 39.64 | 39.09 | -0.60% | 3,203 |
| Nov 6, 2025 | 40.01 | 40.01 | 39.86 | 39.88 | 39.32 | 0.68% | 1,830 |
| Nov 5, 2025 | 39.74 | 39.74 | 39.44 | 39.61 | 39.06 | -0.30% | 385 |
| Nov 4, 2025 | 40.27 | 40.27 | 39.73 | 39.73 | 39.18 | -0.92% | 3,383 |
| Nov 3, 2025 | 40.28 | 40.29 | 39.95 | 40.10 | 39.54 | -0.37% | 3,209 |
| Oct 31, 2025 | 40.39 | 40.39 | 40.15 | 40.25 | 39.69 | 0.57% | 1,243 |
| Oct 30, 2025 | 40.48 | 40.48 | 39.97 | 40.02 | 39.46 | -0.69% | 2,101 |
| Oct 29, 2025 | 40.42 | 40.64 | 40.29 | 40.30 | 39.74 | -0.30% | 4,323 |
| Oct 28, 2025 | 40.73 | 40.73 | 40.42 | 40.42 | 39.86 | -0.49% | 1,912 |
| Oct 27, 2025 | 40.50 | 40.70 | 40.49 | 40.62 | 40.05 | 0.35% | 1,201 |
| Oct 24, 2025 | 40.65 | 40.65 | 40.45 | 40.48 | 39.92 | -0.12% | 2,165 |
| Oct 23, 2025 | 40.46 | 40.63 | 40.38 | 40.53 | 39.96 | 0.47% | 4,523 |
| Oct 22, 2025 | 40.72 | 40.72 | 40.30 | 40.34 | 39.78 | -1.30% | 2,167 |
| Oct 21, 2025 | 40.81 | 41.01 | 40.81 | 40.87 | 40.30 | 0.91% | 1,649 |
| Oct 20, 2025 | 40.46 | 40.55 | 40.20 | 40.50 | 39.94 | 0.25% | 2,118 |
| Oct 17, 2025 | 40.77 | 40.77 | 40.40 | 40.40 | 39.84 | -0.81% | 2,739 |
| Oct 16, 2025 | 40.21 | 40.85 | 40.21 | 40.73 | 40.16 | 0.94% | 2,180 |
| Oct 15, 2025 | 40.01 | 40.57 | 40.01 | 40.35 | 39.79 | 0.62% | 1,356 |