Skip to main content
iShares Core Composite Bond ETF (ASX:IAF)
Australia flag Australia · Delayed Price · Currency is AUD
101.26
-0.26 (-0.26%)
At close: Mar 6, 2026

ASX:IAF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026101.42101.56101.22101.26--0.26%146,988
Mar 5, 2026101.70101.72101.45101.52101.52-0.19%668,719
Mar 4, 2026101.52101.93101.50101.71101.710.08%28,133
Mar 3, 2026101.95101.96101.62101.63101.63-0.65%37,641
Mar 2, 2026102.76102.76102.21102.30102.300.07%43,185
Feb 27, 2026102.16102.29102.16102.23102.230.19%29,015
Feb 26, 2026102.04102.13101.99102.04102.040.07%20,694
Feb 25, 2026102.06102.09101.85101.97101.97-0.08%64,735
Feb 24, 2026101.90102.05101.90102.05102.050.12%38,262
Feb 23, 2026101.79101.99101.71101.93101.930.14%25,687
Feb 20, 2026101.59101.86101.59101.79101.790.22%56,079
Feb 19, 2026101.84101.87101.57101.57101.57-0.27%62,672
Feb 18, 2026101.95101.97101.80101.84101.84-0.18%47,419
Feb 17, 2026101.85102.06101.85102.02102.020.15%70,645
Feb 16, 2026101.94101.99101.80101.87101.870.14%124,310
Feb 13, 2026101.91101.92101.73101.73101.730.24%25,422
Feb 12, 2026101.51101.66101.42101.49101.49-0.19%26,043
Feb 11, 2026101.68101.68101.58101.68101.680.37%26,616
Feb 10, 2026101.31101.39101.17101.31101.310.15%96,249
Feb 9, 2026101.21101.25101.10101.16101.16-0.15%48,740
Feb 6, 2026101.46101.53101.24101.31101.310.12%27,387
Feb 5, 2026101.08101.29101.07101.19101.190.13%299,198
Feb 4, 2026101.19101.19100.96101.06101.06-0.20%141,148
Feb 3, 2026101.39101.39100.97101.26101.26-0.14%23,444
Feb 2, 2026101.31101.48101.27101.40101.400.09%62,918
Jan 30, 2026101.44101.44101.26101.31101.310.03%58,492
Jan 29, 2026101.42101.60101.24101.28101.280.20%36,472
Jan 28, 2026101.10101.35100.70101.08101.080.03%44,340
Jan 27, 2026101.28101.34101.05101.05101.05-0.23%39,904
Jan 23, 2026101.15101.32101.10101.28101.28-0.02%79,167
Jan 22, 2026101.53101.70101.18101.30101.30-0.10%38,192
Jan 21, 2026101.40101.49101.30101.40101.40-33,267
Jan 20, 2026101.50101.55101.29101.40101.40-0.14%35,726
Jan 19, 2026101.64101.66101.54101.54101.54-0.15%35,474
Jan 16, 2026101.57101.77101.57101.69101.69-0.01%29,156
Jan 15, 2026101.70101.91101.67101.70101.700.12%42,786
Jan 14, 2026101.46101.62101.46101.58101.580.02%28,581
Jan 13, 2026101.70101.73101.56101.56101.56-0.03%15,133
Jan 12, 2026101.66101.78101.59101.59101.59-0.07%27,748
Jan 9, 2026101.58101.78101.58101.66101.66-0.02%16,675
Jan 8, 2026101.57101.78101.44101.68101.680.51%26,617
Jan 7, 2026101.19101.39101.05101.16101.16-0.70%39,616
Jan 6, 2026102.05102.05101.87101.87101.10-0.02%29,818
Jan 5, 2026101.66101.89101.63101.89101.120.23%23,943
Jan 2, 2026101.85101.88101.66101.66100.89-0.04%20,634
Dec 31, 2025101.93102.00101.70101.70100.93-0.23%8,607
Dec 30, 2025101.89102.02101.88101.93101.160.12%15,366
Dec 29, 2025101.92102.02101.81101.81101.04-0.11%21,628
Dec 24, 2025101.90101.99101.74101.92101.150.13%28,320
Dec 23, 2025101.71101.92101.61101.79101.020.19%53,758
Dec 22, 2025101.73101.76101.57101.60100.83-0.18%36,380
Dec 19, 2025101.99101.99101.77101.78101.01-0.10%40,915
Dec 18, 2025101.81101.97101.78101.88101.110.16%40,546
Dec 17, 2025101.82101.97101.72101.72100.95-0.12%41,034
Dec 16, 2025101.90102.06101.76101.84101.070.09%50,199
Dec 15, 2025101.60101.86101.60101.75100.98-0.03%37,413
Dec 12, 2025101.74101.86101.74101.78101.01-0.03%61,326
Dec 11, 2025101.65101.93101.50101.81101.040.48%49,942
Dec 10, 2025101.26101.44101.25101.32100.55-0.09%40,228
Dec 9, 2025101.79101.93101.41101.41100.64-0.37%46,435
Dec 8, 2025101.85101.91101.75101.79101.02-0.09%24,709
Dec 5, 2025101.93102.06101.85101.88101.110.03%42,530
Dec 4, 2025102.14102.24101.80101.85101.08-0.21%29,780
Dec 3, 2025102.17102.38101.96102.06101.29-0.25%76,461
Dec 2, 2025102.29102.32102.15102.32101.55-0.15%77,245
Dec 1, 2025102.39102.99102.36102.47101.70-0.06%105,869
Nov 28, 2025102.55102.69102.43102.53101.76-0.02%38,222
Nov 27, 2025102.66102.80102.55102.55101.780.05%43,112
Nov 26, 2025103.09103.09102.50102.50101.73-0.46%103,519
Nov 25, 2025103.07103.08102.97102.97102.190.05%32,971
Nov 24, 2025103.00103.00102.88102.92102.14-0.05%39,945
Nov 21, 2025103.14103.16102.80102.97102.190.07%96,699
Nov 20, 2025102.94102.94102.81102.90102.12-0.16%46,272
Nov 19, 2025103.06103.10102.96103.07102.290.11%54,051
Nov 18, 2025102.88103.07102.80102.96102.180.20%58,205
Nov 17, 2025102.85102.90102.72102.75101.97-0.16%63,786
Nov 14, 2025102.87102.99102.72102.91102.130.01%71,317
Nov 13, 2025103.24103.31102.73102.90102.12-0.27%64,185
Nov 12, 2025103.34103.34103.18103.18102.400.07%53,565
Nov 11, 2025103.12103.30103.06103.11102.330.04%29,215
Nov 10, 2025103.28103.30103.07103.07102.29-0.20%73,822
Nov 7, 2025103.51103.51103.28103.28102.50-0.01%29,643
Nov 6, 2025103.32103.32103.16103.29102.51-0.13%41,339
Nov 5, 2025103.32103.57103.32103.42102.640.23%40,158
Nov 4, 2025103.39103.47103.14103.18102.40-0.14%53,323
Nov 3, 2025103.43103.47103.22103.32102.54-0.08%44,118
Oct 31, 2025103.55103.55103.39103.40102.620.01%42,046
Oct 30, 2025103.45103.54103.25103.39102.61-0.22%37,485
Oct 29, 2025103.96104.16103.62103.62102.84-0.35%89,166
Oct 28, 2025104.06104.13103.98103.98103.19-0.09%65,638
Oct 27, 2025104.06104.18104.01104.07103.28-0.12%29,556
Oct 24, 2025104.19104.28104.06104.20103.41-0.12%33,336
Oct 23, 2025104.46104.99104.30104.32103.530.02%38,415
Oct 22, 2025104.27104.37104.22104.30103.510.08%35,329
Oct 21, 2025104.31104.31104.22104.22103.430.11%84,351
Oct 20, 2025104.16104.21104.10104.11103.32-0.24%30,760
Oct 17, 2025104.13104.46104.13104.36103.570.26%49,090
Oct 16, 2025103.65104.26103.65104.09103.300.41%42,443
Oct 15, 2025103.70103.81103.65103.66102.88-0.02%39,396
Oct 14, 2025103.56103.72103.45103.68102.900.30%27,942