iShares Asia 50 ETF (ASX:IAA)
Australia
· Delayed Price · Currency is AUD 144.52
+1.52 (1.06%)
At close: Dec 5, 2025
ASX:IAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 143.52 | 144.52 | 143.48 | 144.52 | 144.52 | 1.06% | 17,790 |
| Dec 4, 2025 | 144.00 | 144.92 | 143.00 | 143.00 | 143.00 | -0.65% | 4,040 |
| Dec 3, 2025 | 146.00 | 146.00 | 143.93 | 143.93 | 143.93 | -0.26% | 8,539 |
| Dec 2, 2025 | 144.15 | 145.99 | 144.11 | 144.31 | 144.31 | 0.15% | 19,201 |
| Dec 1, 2025 | 145.00 | 146.00 | 143.47 | 144.10 | 144.10 | -1.10% | 24,509 |
| Nov 28, 2025 | 145.29 | 145.73 | 144.41 | 145.71 | 145.71 | 0.68% | 12,465 |
| Nov 27, 2025 | 146.00 | 146.14 | 144.71 | 144.73 | 144.73 | 0.02% | 16,363 |
| Nov 26, 2025 | 144.48 | 146.77 | 144.46 | 144.70 | 144.70 | 0.21% | 22,883 |
| Nov 25, 2025 | 141.79 | 146.15 | 141.79 | 144.40 | 144.40 | 2.04% | 7,559 |
| Nov 24, 2025 | 145.00 | 145.00 | 141.50 | 141.51 | 141.51 | -0.07% | 8,734 |
| Nov 21, 2025 | 143.27 | 143.54 | 141.13 | 141.61 | 141.61 | -3.09% | 21,205 |
| Nov 20, 2025 | 143.91 | 147.50 | 143.91 | 146.12 | 146.12 | 1.86% | 8,498 |
| Nov 19, 2025 | 144.93 | 145.12 | 143.00 | 143.45 | 143.45 | -1.17% | 13,167 |
| Nov 18, 2025 | 146.93 | 147.27 | 145.15 | 145.15 | 145.15 | -1.27% | 20,938 |
| Nov 17, 2025 | 149.52 | 149.52 | 147.01 | 147.01 | 147.01 | -0.41% | 12,079 |
| Nov 14, 2025 | 149.83 | 149.83 | 147.16 | 147.61 | 147.61 | -1.28% | 9,652 |
| Nov 13, 2025 | 150.57 | 150.85 | 149.00 | 149.53 | 149.53 | -0.73% | 4,727 |
| Nov 12, 2025 | 150.51 | 151.58 | 149.81 | 150.63 | 150.63 | 0.40% | 9,187 |
| Nov 11, 2025 | 150.00 | 151.84 | 149.81 | 150.03 | 150.03 | 0.60% | 17,948 |
| Nov 10, 2025 | 150.00 | 150.00 | 148.01 | 149.13 | 149.13 | 0.80% | 8,224 |
| Nov 7, 2025 | 150.00 | 150.00 | 147.94 | 147.94 | 147.94 | -1.41% | 6,165 |
| Nov 6, 2025 | 149.99 | 150.73 | 148.60 | 150.05 | 150.05 | 1.34% | 23,500 |
| Nov 5, 2025 | 150.00 | 150.06 | 146.57 | 148.06 | 148.06 | -1.81% | 13,673 |
| Nov 4, 2025 | 152.30 | 152.68 | 150.59 | 150.79 | 150.79 | -0.38% | 8,528 |
| Nov 3, 2025 | 150.99 | 151.72 | 150.24 | 151.36 | 151.36 | 0.22% | 23,759 |
| Oct 31, 2025 | 151.72 | 152.56 | 150.76 | 151.03 | 151.03 | 0.53% | 10,921 |
| Oct 30, 2025 | 151.99 | 153.00 | 150.23 | 150.23 | 150.23 | 0.02% | 19,874 |
| Oct 29, 2025 | 150.00 | 151.02 | 149.50 | 150.20 | 150.20 | 0.64% | 16,070 |
| Oct 28, 2025 | 150.24 | 151.43 | 149.05 | 149.25 | 149.25 | -0.78% | 17,865 |
| Oct 27, 2025 | 150.63 | 151.60 | 149.73 | 150.43 | 150.43 | 0.90% | 18,097 |
| Oct 24, 2025 | 146.80 | 149.13 | 146.80 | 149.09 | 149.09 | 2.00% | 10,095 |
| Oct 23, 2025 | 148.77 | 148.77 | 145.20 | 146.16 | 146.16 | -0.54% | 9,770 |
| Oct 22, 2025 | 148.50 | 148.50 | 146.00 | 146.95 | 146.95 | -1.91% | 13,717 |
| Oct 21, 2025 | 148.50 | 150.50 | 148.50 | 149.81 | 149.81 | 1.59% | 7,904 |
| Oct 20, 2025 | 146.40 | 148.33 | 145.99 | 147.46 | 147.46 | 1.40% | 12,704 |
| Oct 17, 2025 | 146.99 | 147.23 | 145.42 | 145.42 | 145.42 | -1.09% | 8,983 |
| Oct 16, 2025 | 144.98 | 147.79 | 144.98 | 147.02 | 147.02 | 1.81% | 8,915 |
| Oct 15, 2025 | 143.76 | 144.76 | 142.53 | 144.41 | 144.41 | 0.45% | 9,941 |
| Oct 14, 2025 | 143.14 | 146.06 | 143.14 | 143.76 | 143.76 | 1.39% | 6,918 |
| Oct 13, 2025 | 141.20 | 144.12 | 139.70 | 141.79 | 141.79 | -2.54% | 19,594 |
| Oct 10, 2025 | 145.68 | 146.59 | 145.20 | 145.48 | 145.48 | -0.67% | 13,691 |
| Oct 9, 2025 | 146.20 | 147.19 | 146.03 | 146.46 | 146.46 | 0.51% | 15,612 |
| Oct 8, 2025 | 146.60 | 147.06 | 145.08 | 145.71 | 145.71 | -1.11% | 18,356 |
| Oct 7, 2025 | 149.50 | 149.50 | 146.01 | 147.34 | 147.34 | 1.50% | 13,253 |
| Oct 6, 2025 | 146.23 | 146.73 | 144.90 | 145.16 | 145.16 | -0.43% | 15,177 |
| Oct 3, 2025 | 144.77 | 146.25 | 144.65 | 145.79 | 145.79 | 0.74% | 10,949 |
| Oct 2, 2025 | 143.12 | 145.00 | 142.60 | 144.72 | 144.72 | 2.94% | 8,379 |
| Oct 1, 2025 | 140.96 | 141.64 | 140.53 | 140.58 | 140.58 | 0.50% | 19,123 |
| Sep 30, 2025 | 141.42 | 141.57 | 139.74 | 139.88 | 139.88 | -1.10% | 8,684 |
| Sep 29, 2025 | 140.23 | 141.44 | 140.00 | 141.44 | 141.44 | 1.23% | 19,181 |
| Sep 26, 2025 | 140.93 | 141.00 | 139.09 | 139.72 | 139.72 | -0.78% | 9,475 |
| Sep 25, 2025 | 142.99 | 142.99 | 139.93 | 140.82 | 140.82 | 0.33% | 41,689 |
| Sep 24, 2025 | 140.29 | 140.35 | 138.47 | 140.35 | 140.35 | 0.59% | 14,579 |
| Sep 23, 2025 | 143.11 | 143.11 | 139.28 | 139.53 | 139.53 | 0.89% | 17,750 |
| Sep 22, 2025 | 138.50 | 139.00 | 138.11 | 138.30 | 138.30 | 0.17% | 8,870 |
| Sep 19, 2025 | 140.10 | 140.10 | 137.61 | 138.06 | 138.06 | -0.17% | 12,966 |
| Sep 18, 2025 | 138.42 | 139.39 | 138.29 | 138.29 | 138.29 | 0.32% | 40,817 |
| Sep 17, 2025 | 137.52 | 137.92 | 136.60 | 137.85 | 137.85 | 0.50% | 17,360 |
| Sep 16, 2025 | 139.54 | 140.00 | 135.58 | 137.16 | 137.16 | 1.24% | 15,608 |
| Sep 15, 2025 | 135.65 | 135.74 | 134.54 | 135.48 | 135.48 | 0.33% | 33,702 |
| Sep 12, 2025 | 134.15 | 135.29 | 133.80 | 135.04 | 135.04 | 1.40% | 11,418 |
| Sep 11, 2025 | 133.79 | 133.79 | 132.71 | 133.17 | 133.17 | -0.41% | 10,862 |
| Sep 10, 2025 | 131.23 | 134.06 | 131.23 | 133.72 | 133.72 | 2.08% | 11,498 |
| Sep 9, 2025 | 129.21 | 132.00 | 129.21 | 131.00 | 131.00 | 1.42% | 9,637 |
| Sep 8, 2025 | 129.41 | 129.69 | 128.61 | 129.16 | 129.16 | 0.47% | 10,713 |
| Sep 5, 2025 | 128.02 | 128.55 | 127.61 | 128.55 | 128.55 | 0.93% | 8,908 |
| Sep 4, 2025 | 128.05 | 129.00 | 127.10 | 127.36 | 127.36 | -0.27% | 9,640 |
| Sep 3, 2025 | 128.18 | 128.75 | 127.40 | 127.70 | 127.70 | -0.41% | 12,233 |
| Sep 2, 2025 | 127.45 | 128.44 | 126.90 | 128.22 | 128.22 | 0.62% | 12,604 |
| Sep 1, 2025 | 127.56 | 128.15 | 126.80 | 127.43 | 127.43 | 0.10% | 17,413 |
| Aug 29, 2025 | 128.00 | 128.00 | 126.77 | 127.30 | 127.30 | 0.24% | 13,417 |
| Aug 28, 2025 | 128.77 | 128.77 | 126.77 | 127.00 | 127.00 | -1.24% | 13,893 |
| Aug 27, 2025 | 130.32 | 130.32 | 128.60 | 128.60 | 128.60 | -1.33% | 24,082 |
| Aug 26, 2025 | 130.49 | 130.60 | 129.00 | 130.33 | 130.33 | -0.04% | 11,804 |
| Aug 25, 2025 | 129.00 | 130.86 | 129.00 | 130.38 | 130.38 | 1.16% | 13,725 |
| Aug 22, 2025 | 128.69 | 129.03 | 128.49 | 128.89 | 128.89 | 0.30% | 6,278 |
| Aug 21, 2025 | 128.00 | 129.03 | 128.00 | 128.50 | 128.50 | 0.59% | 9,648 |
| Aug 20, 2025 | 129.50 | 129.50 | 127.65 | 127.74 | 127.74 | -1.46% | 10,940 |
| Aug 19, 2025 | 129.30 | 130.01 | 128.71 | 129.63 | 129.63 | 0.64% | 10,202 |
| Aug 18, 2025 | 129.43 | 129.89 | 128.44 | 128.81 | 128.81 | -0.50% | 10,966 |
| Aug 15, 2025 | 130.91 | 130.91 | 129.15 | 129.46 | 129.46 | 0.11% | 8,230 |
| Aug 14, 2025 | 130.00 | 130.82 | 129.01 | 129.32 | 129.32 | -0.16% | 8,000 |
| Aug 13, 2025 | 127.43 | 129.55 | 127.43 | 129.53 | 129.53 | 2.00% | 7,610 |
| Aug 12, 2025 | 127.52 | 127.85 | 126.97 | 126.99 | 126.99 | -0.42% | 15,103 |
| Aug 11, 2025 | 128.00 | 128.14 | 126.95 | 127.52 | 127.52 | 0.32% | 8,083 |
| Aug 8, 2025 | 127.01 | 128.43 | 126.97 | 127.11 | 127.11 | 0.08% | 5,481 |
| Aug 7, 2025 | 127.00 | 128.35 | 126.35 | 127.01 | 127.01 | 0.43% | 11,166 |
| Aug 6, 2025 | 126.68 | 127.14 | 126.09 | 126.47 | 126.47 | -0.59% | 13,259 |
| Aug 5, 2025 | 125.67 | 127.27 | 125.67 | 127.22 | 127.22 | 1.46% | 9,253 |
| Aug 4, 2025 | 125.00 | 126.09 | 124.25 | 125.39 | 125.39 | -0.34% | 9,839 |
| Aug 1, 2025 | 127.06 | 127.46 | 125.82 | 125.82 | 125.82 | -1.50% | 18,578 |
| Jul 31, 2025 | 128.40 | 128.40 | 126.70 | 127.74 | 127.74 | 0.62% | 9,590 |
| Jul 30, 2025 | 127.00 | 128.19 | 126.78 | 126.95 | 126.95 | 0.51% | 9,806 |
| Jul 29, 2025 | 127.48 | 127.48 | 126.24 | 126.30 | 126.30 | -0.90% | 15,531 |
| Jul 28, 2025 | 127.00 | 127.48 | 126.69 | 127.45 | 127.45 | 0.99% | 24,072 |
| Jul 25, 2025 | 127.10 | 127.34 | 126.20 | 126.20 | 126.20 | -0.71% | 8,634 |
| Jul 24, 2025 | 127.00 | 127.50 | 126.73 | 127.10 | 127.10 | 0.24% | 7,256 |
| Jul 23, 2025 | 126.20 | 127.00 | 125.80 | 126.80 | 126.80 | 0.44% | 12,389 |
| Jul 22, 2025 | 126.99 | 126.99 | 125.85 | 126.24 | 126.24 | 0.26% | 13,011 |
| Jul 21, 2025 | 125.78 | 126.76 | 125.78 | 125.91 | 125.91 | 0.54% | 9,951 |