iShares Asia 50 ETF (ASX:IAA)
Australia
· Delayed Price · Currency is AUD 173.00
-0.06 (-0.03%)
Apr 29, 2026, 12:08 PM AEST
ASX:IAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 173.03 | 176.75 | 173.03 | 173.06 | 173.06 | -1.51% | 10,748 |
| Apr 27, 2026 | 173.52 | 177.37 | 173.04 | 175.71 | 175.71 | 1.42% | 42,567 |
| Apr 24, 2026 | 169.25 | 173.25 | 167.59 | 173.25 | 173.25 | 2.37% | 5,486 |
| Apr 23, 2026 | 171.11 | 173.04 | 167.79 | 169.24 | 169.24 | 0.57% | 11,757 |
| Apr 22, 2026 | 169.19 | 169.99 | 168.00 | 168.28 | 168.28 | -0.78% | 8,494 |
| Apr 21, 2026 | 168.61 | 170.08 | 167.99 | 169.60 | 169.60 | 1.41% | 14,786 |
| Apr 20, 2026 | 168.02 | 169.00 | 167.24 | 167.24 | 167.24 | 0.78% | 14,940 |
| Apr 17, 2026 | 169.00 | 169.00 | 165.95 | 165.95 | 165.95 | -1.02% | 6,180 |
| Apr 16, 2026 | 166.34 | 168.98 | 165.67 | 167.66 | 167.66 | 1.67% | 10,281 |
| Apr 15, 2026 | 165.93 | 168.00 | 164.90 | 164.90 | 164.90 | 1.06% | 12,961 |
| Apr 14, 2026 | 162.34 | 165.00 | 162.34 | 163.17 | 163.17 | 1.99% | 10,598 |
| Apr 13, 2026 | 161.66 | 161.66 | 159.00 | 159.99 | 159.99 | -1.73% | 12,639 |
| Apr 10, 2026 | 161.36 | 164.99 | 161.26 | 162.80 | 162.80 | 1.08% | 12,939 |
| Apr 9, 2026 | 165.00 | 165.00 | 159.54 | 161.06 | 161.06 | -0.14% | 7,898 |
| Apr 8, 2026 | 160.02 | 162.54 | 159.00 | 161.29 | 161.29 | 3.77% | 20,277 |
| Apr 7, 2026 | 155.51 | 158.00 | 154.43 | 155.43 | 155.43 | 2.26% | 16,302 |
| Apr 2, 2026 | 156.01 | 157.20 | 152.00 | 152.00 | 152.00 | -2.09% | 8,194 |
| Apr 1, 2026 | 153.00 | 155.49 | 151.94 | 155.24 | 155.24 | 4.69% | 29,997 |
| Mar 31, 2026 | 149.50 | 150.93 | 148.17 | 148.29 | 148.29 | -1.99% | 14,666 |
| Mar 30, 2026 | 151.54 | 152.44 | 148.01 | 151.30 | 151.30 | -1.73% | 32,339 |
| Mar 27, 2026 | 153.24 | 155.00 | 151.11 | 153.96 | 153.96 | -0.50% | 13,330 |
| Mar 26, 2026 | 155.50 | 157.06 | 154.19 | 154.74 | 154.74 | -0.49% | 7,916 |
| Mar 25, 2026 | 155.01 | 159.30 | 155.01 | 155.50 | 155.50 | 0.96% | 11,938 |
| Mar 24, 2026 | 153.25 | 158.30 | 152.20 | 154.02 | 154.02 | 1.69% | 17,557 |
| Mar 23, 2026 | 152.00 | 152.52 | 148.49 | 151.46 | 151.46 | -2.33% | 22,449 |
| Mar 20, 2026 | 158.31 | 159.11 | 155.07 | 155.07 | 155.07 | -2.07% | 10,538 |
| Mar 19, 2026 | 157.51 | 159.17 | 156.06 | 158.34 | 158.34 | -0.57% | 69,291 |
| Mar 18, 2026 | 158.50 | 159.95 | 157.63 | 159.24 | 159.24 | 0.33% | 12,320 |
| Mar 17, 2026 | 157.12 | 159.00 | 154.00 | 158.72 | 158.72 | 1.31% | 51,442 |
| Mar 16, 2026 | 154.07 | 157.11 | 153.89 | 156.66 | 156.66 | 1.61% | 102,854 |
| Mar 13, 2026 | 152.99 | 155.49 | 150.62 | 154.18 | 154.18 | 0.34% | 16,206 |
| Mar 12, 2026 | 156.85 | 156.99 | 153.65 | 153.65 | 153.65 | -2.53% | 12,728 |
| Mar 11, 2026 | 158.60 | 159.60 | 155.04 | 157.64 | 157.64 | 1.70% | 9,597 |
| Mar 10, 2026 | 154.32 | 157.22 | 153.40 | 155.00 | 155.00 | 4.17% | 17,082 |
| Mar 9, 2026 | 154.00 | 154.00 | 146.50 | 148.80 | 148.80 | -5.12% | 20,143 |
| Mar 6, 2026 | 156.28 | 161.59 | 153.56 | 156.83 | 156.83 | 0.35% | 12,666 |
| Mar 5, 2026 | 153.92 | 160.00 | 153.85 | 156.29 | 156.29 | 2.38% | 13,635 |
| Mar 4, 2026 | 160.00 | 161.38 | 152.26 | 152.66 | 152.66 | -5.47% | 24,070 |
| Mar 3, 2026 | 164.91 | 165.34 | 160.50 | 161.50 | 161.50 | -2.22% | 12,740 |
| Mar 2, 2026 | 166.00 | 167.29 | 163.68 | 165.17 | 165.17 | -1.32% | 26,597 |
| Feb 27, 2026 | 167.50 | 167.95 | 165.59 | 167.38 | 167.38 | -0.72% | 17,065 |
| Feb 26, 2026 | 170.00 | 170.43 | 168.02 | 168.59 | 168.59 | 0.72% | 20,530 |
| Feb 25, 2026 | 166.76 | 170.00 | 166.76 | 167.38 | 167.38 | 1.44% | 10,174 |
| Feb 24, 2026 | 163.98 | 165.71 | 162.69 | 165.01 | 165.01 | 1.22% | 16,850 |
| Feb 23, 2026 | 164.02 | 165.65 | 163.02 | 163.02 | 163.02 | 0.38% | 13,922 |
| Feb 20, 2026 | 162.58 | 162.62 | 161.42 | 162.40 | 162.40 | 0.32% | 9,237 |
| Feb 19, 2026 | 162.50 | 162.88 | 161.06 | 161.88 | 161.88 | 0.87% | 9,216 |
| Feb 18, 2026 | 161.28 | 161.30 | 159.50 | 160.49 | 160.49 | 0.13% | 12,502 |
| Feb 17, 2026 | 162.00 | 162.33 | 160.16 | 160.28 | 160.28 | -0.80% | 16,593 |
| Feb 16, 2026 | 161.40 | 161.76 | 160.13 | 161.58 | 161.58 | 0.86% | 18,975 |
| Feb 13, 2026 | 161.40 | 161.40 | 159.02 | 160.20 | 160.20 | -0.25% | 11,945 |
| Feb 12, 2026 | 160.36 | 161.40 | 159.57 | 160.60 | 160.60 | 0.82% | 21,222 |
| Feb 11, 2026 | 159.24 | 159.49 | 158.30 | 159.30 | 159.30 | 0.63% | 12,426 |
| Feb 10, 2026 | 156.95 | 159.21 | 156.95 | 158.30 | 158.30 | 1.10% | 14,977 |
| Feb 9, 2026 | 156.45 | 159.48 | 156.45 | 156.58 | 156.58 | 1.52% | 19,648 |
| Feb 6, 2026 | 154.29 | 156.45 | 152.37 | 154.23 | 154.23 | -0.04% | 15,062 |
| Feb 5, 2026 | 156.40 | 156.40 | 153.80 | 154.29 | 154.29 | -1.66% | 12,463 |
| Feb 4, 2026 | 159.70 | 160.87 | 155.89 | 156.90 | 156.90 | -1.16% | 11,211 |
| Feb 3, 2026 | 156.59 | 160.37 | 156.50 | 158.74 | 158.74 | 1.77% | 11,062 |
| Feb 2, 2026 | 160.00 | 160.00 | 155.01 | 155.98 | 155.98 | -3.36% | 24,649 |
| Jan 30, 2026 | 161.24 | 161.98 | 159.52 | 161.40 | 161.40 | 0.40% | 8,895 |
| Jan 29, 2026 | 164.35 | 164.47 | 159.46 | 160.76 | 160.76 | -1.08% | 19,892 |
| Jan 28, 2026 | 158.60 | 163.09 | 158.60 | 162.51 | 162.51 | 2.53% | 67,410 |
| Jan 27, 2026 | 158.16 | 159.98 | 156.34 | 158.50 | 158.50 | - | 12,548 |
| Jan 23, 2026 | 157.00 | 158.91 | 157.00 | 158.50 | 158.50 | 0.25% | 8,086 |
| Jan 22, 2026 | 158.49 | 161.00 | 157.82 | 158.10 | 158.10 | 0.20% | 18,157 |
| Jan 21, 2026 | 156.80 | 158.80 | 155.49 | 157.79 | 157.79 | -0.59% | 10,029 |
| Jan 20, 2026 | 160.56 | 160.58 | 158.37 | 158.72 | 158.72 | -1.04% | 10,653 |
| Jan 19, 2026 | 159.99 | 160.77 | 158.48 | 160.39 | 160.39 | 0.22% | 26,625 |
| Jan 16, 2026 | 163.17 | 163.17 | 159.09 | 160.04 | 160.04 | 1.02% | 9,674 |
| Jan 15, 2026 | 158.80 | 159.46 | 157.95 | 158.42 | 158.42 | 0.16% | 15,140 |
| Jan 14, 2026 | 158.50 | 159.01 | 157.62 | 158.16 | 158.16 | 0.87% | 10,600 |
| Jan 13, 2026 | 156.10 | 159.89 | 156.10 | 156.80 | 156.80 | 0.56% | 24,227 |
| Jan 12, 2026 | 155.94 | 157.90 | 154.62 | 155.92 | 155.92 | 0.83% | 28,848 |
| Jan 9, 2026 | 156.33 | 157.35 | 154.00 | 154.63 | 154.63 | -0.14% | 12,350 |
| Jan 8, 2026 | 156.60 | 156.60 | 154.00 | 154.85 | 154.85 | 0.55% | 6,269 |
| Jan 7, 2026 | 157.50 | 158.00 | 154.00 | 154.00 | 154.00 | -1.95% | 8,976 |
| Jan 6, 2026 | 157.50 | 158.25 | 154.02 | 157.07 | 157.07 | 1.22% | 12,876 |
| Jan 5, 2026 | 151.56 | 156.28 | 150.98 | 155.17 | 155.17 | 3.48% | 16,789 |
| Jan 2, 2026 | 146.61 | 149.99 | 146.14 | 149.95 | 149.95 | 2.28% | 7,850 |
| Dec 31, 2025 | 146.48 | 146.78 | 145.95 | 146.61 | 146.61 | 0.25% | 3,521 |
| Dec 30, 2025 | 146.69 | 146.69 | 145.91 | 146.24 | 146.24 | 0.30% | 5,599 |
| Dec 29, 2025 | 144.00 | 146.65 | 144.00 | 145.80 | 145.80 | 1.65% | 13,971 |
| Dec 24, 2025 | 145.11 | 145.11 | 143.44 | 143.44 | 142.42 | -0.56% | 6,345 |
| Dec 23, 2025 | 143.83 | 144.48 | 143.83 | 144.25 | 143.22 | 0.29% | 7,998 |
| Dec 22, 2025 | 143.82 | 145.30 | 143.20 | 143.83 | 142.80 | 2.14% | 17,813 |
| Dec 19, 2025 | 142.77 | 145.00 | 140.81 | 140.81 | 139.81 | -0.40% | 5,962 |
| Dec 18, 2025 | 141.10 | 142.78 | 139.28 | 141.37 | 140.36 | 0.98% | 21,780 |
| Dec 17, 2025 | 140.01 | 141.99 | 140.00 | 140.00 | 139.00 | 0.36% | 13,169 |
| Dec 16, 2025 | 142.50 | 142.51 | 139.31 | 139.50 | 138.51 | -2.11% | 36,164 |
| Dec 15, 2025 | 144.01 | 147.07 | 141.75 | 142.51 | 141.49 | -1.01% | 11,491 |
| Dec 12, 2025 | 144.57 | 145.30 | 143.70 | 143.96 | 142.93 | 0.11% | 9,116 |
| Dec 11, 2025 | 146.53 | 146.77 | 143.80 | 143.80 | 142.77 | -0.75% | 7,637 |
| Dec 10, 2025 | 144.05 | 146.73 | 144.05 | 144.88 | 143.85 | 0.19% | 15,277 |
| Dec 9, 2025 | 145.82 | 147.07 | 144.60 | 144.61 | 143.58 | -0.63% | 13,381 |
| Dec 8, 2025 | 145.00 | 145.72 | 144.35 | 145.52 | 144.48 | 0.69% | 13,850 |
| Dec 5, 2025 | 143.52 | 144.52 | 143.48 | 144.52 | 143.49 | 1.06% | 17,790 |
| Dec 4, 2025 | 144.00 | 144.92 | 143.00 | 143.00 | 141.98 | -0.65% | 4,040 |
| Dec 3, 2025 | 146.00 | 146.00 | 143.93 | 143.93 | 142.90 | -0.26% | 8,539 |
| Dec 2, 2025 | 144.15 | 145.99 | 144.11 | 144.31 | 143.28 | 0.15% | 19,201 |