iShares Core Composite Bond ETF (ASX:IAF)
Australia
· Delayed Price · Currency is AUD 101.88
+0.03 (0.03%)
At close: Dec 5, 2025
ASX:IAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 101.93 | 102.06 | 101.85 | 101.88 | 101.88 | 0.03% | 42,530 |
| Dec 4, 2025 | 102.14 | 102.24 | 101.80 | 101.85 | 101.85 | -0.21% | 29,780 |
| Dec 3, 2025 | 102.17 | 102.38 | 101.96 | 102.06 | 102.06 | -0.25% | 76,461 |
| Dec 2, 2025 | 102.29 | 102.32 | 102.15 | 102.32 | 102.32 | -0.15% | 77,245 |
| Dec 1, 2025 | 102.39 | 102.99 | 102.36 | 102.47 | 102.47 | -0.06% | 105,869 |
| Nov 28, 2025 | 102.55 | 102.69 | 102.43 | 102.53 | 102.53 | -0.02% | 38,222 |
| Nov 27, 2025 | 102.66 | 102.80 | 102.55 | 102.55 | 102.55 | 0.05% | 43,112 |
| Nov 26, 2025 | 103.09 | 103.09 | 102.50 | 102.50 | 102.50 | -0.46% | 103,519 |
| Nov 25, 2025 | 103.07 | 103.08 | 102.97 | 102.97 | 102.97 | 0.05% | 32,971 |
| Nov 24, 2025 | 103.00 | 103.00 | 102.88 | 102.92 | 102.92 | -0.05% | 39,945 |
| Nov 21, 2025 | 103.14 | 103.16 | 102.80 | 102.97 | 102.97 | 0.07% | 96,699 |
| Nov 20, 2025 | 102.94 | 102.94 | 102.81 | 102.90 | 102.90 | -0.16% | 46,272 |
| Nov 19, 2025 | 103.06 | 103.10 | 102.96 | 103.07 | 103.07 | 0.11% | 54,051 |
| Nov 18, 2025 | 102.88 | 103.07 | 102.80 | 102.96 | 102.96 | 0.20% | 58,205 |
| Nov 17, 2025 | 102.85 | 102.90 | 102.72 | 102.75 | 102.75 | -0.16% | 63,786 |
| Nov 14, 2025 | 102.87 | 102.99 | 102.72 | 102.91 | 102.91 | 0.01% | 71,317 |
| Nov 13, 2025 | 103.24 | 103.31 | 102.73 | 102.90 | 102.90 | -0.27% | 64,185 |
| Nov 12, 2025 | 103.34 | 103.34 | 103.18 | 103.18 | 103.18 | 0.07% | 53,565 |
| Nov 11, 2025 | 103.12 | 103.30 | 103.06 | 103.11 | 103.11 | 0.04% | 29,215 |
| Nov 10, 2025 | 103.28 | 103.30 | 103.07 | 103.07 | 103.07 | -0.20% | 73,822 |
| Nov 7, 2025 | 103.51 | 103.51 | 103.28 | 103.28 | 103.28 | -0.01% | 29,643 |
| Nov 6, 2025 | 103.32 | 103.32 | 103.16 | 103.29 | 103.29 | -0.13% | 41,339 |
| Nov 5, 2025 | 103.32 | 103.57 | 103.32 | 103.42 | 103.42 | 0.23% | 40,158 |
| Nov 4, 2025 | 103.39 | 103.47 | 103.14 | 103.18 | 103.18 | -0.14% | 53,323 |
| Nov 3, 2025 | 103.43 | 103.47 | 103.22 | 103.32 | 103.32 | -0.08% | 44,118 |
| Oct 31, 2025 | 103.55 | 103.55 | 103.39 | 103.40 | 103.40 | 0.01% | 42,046 |
| Oct 30, 2025 | 103.45 | 103.54 | 103.25 | 103.39 | 103.39 | -0.22% | 37,485 |
| Oct 29, 2025 | 103.96 | 104.16 | 103.62 | 103.62 | 103.62 | -0.35% | 89,166 |
| Oct 28, 2025 | 104.06 | 104.13 | 103.98 | 103.98 | 103.98 | -0.09% | 65,638 |
| Oct 27, 2025 | 104.06 | 104.18 | 104.01 | 104.07 | 104.07 | -0.12% | 29,556 |
| Oct 24, 2025 | 104.19 | 104.28 | 104.06 | 104.20 | 104.20 | -0.12% | 33,336 |
| Oct 23, 2025 | 104.46 | 104.99 | 104.30 | 104.32 | 104.32 | 0.02% | 38,415 |
| Oct 22, 2025 | 104.27 | 104.37 | 104.22 | 104.30 | 104.30 | 0.08% | 35,329 |
| Oct 21, 2025 | 104.31 | 104.31 | 104.22 | 104.22 | 104.22 | 0.11% | 84,351 |
| Oct 20, 2025 | 104.16 | 104.21 | 104.10 | 104.11 | 104.11 | -0.24% | 30,760 |
| Oct 17, 2025 | 104.13 | 104.46 | 104.13 | 104.36 | 104.36 | 0.26% | 49,090 |
| Oct 16, 2025 | 103.65 | 104.26 | 103.65 | 104.09 | 104.09 | 0.41% | 42,443 |
| Oct 15, 2025 | 103.70 | 103.81 | 103.65 | 103.66 | 103.66 | -0.02% | 39,396 |
| Oct 14, 2025 | 103.56 | 103.72 | 103.45 | 103.68 | 103.68 | 0.30% | 27,942 |
| Oct 13, 2025 | 103.50 | 103.60 | 103.36 | 103.37 | 103.37 | 0.30% | 61,692 |
| Oct 10, 2025 | 103.20 | 103.20 | 103.05 | 103.06 | 103.06 | -0.90% | 35,390 |
| Oct 9, 2025 | 104.19 | 104.22 | 104.00 | 104.00 | 103.14 | -0.02% | 145,847 |
| Oct 8, 2025 | 104.00 | 104.02 | 103.92 | 104.02 | 103.16 | 0.20% | 72,775 |
| Oct 7, 2025 | 103.95 | 104.00 | 103.73 | 103.81 | 102.95 | -0.03% | 84,391 |
| Oct 6, 2025 | 103.99 | 103.99 | 103.78 | 103.84 | 102.98 | -0.17% | 22,197 |
| Oct 3, 2025 | 104.06 | 104.10 | 103.99 | 104.02 | 103.16 | 0.06% | 48,621 |
| Oct 2, 2025 | 103.96 | 104.07 | 103.96 | 103.96 | 103.10 | 0.13% | 44,689 |
| Oct 1, 2025 | 103.89 | 103.90 | 103.75 | 103.82 | 102.96 | -0.11% | 29,055 |
| Sep 30, 2025 | 104.03 | 104.04 | 103.74 | 103.93 | 103.07 | 0.09% | 45,020 |
| Sep 29, 2025 | 103.79 | 103.89 | 103.75 | 103.84 | 102.98 | 0.21% | 28,309 |
| Sep 26, 2025 | 103.65 | 103.70 | 103.59 | 103.62 | 102.76 | -0.23% | 50,092 |
| Sep 25, 2025 | 103.83 | 103.90 | 103.76 | 103.86 | 103.00 | -0.08% | 30,238 |
| Sep 24, 2025 | 104.25 | 104.25 | 103.89 | 103.94 | 103.08 | -0.22% | 32,440 |
| Sep 23, 2025 | 104.10 | 104.19 | 104.05 | 104.17 | 103.31 | 0.08% | 28,860 |
| Sep 22, 2025 | 104.17 | 104.17 | 104.02 | 104.09 | 103.23 | -0.14% | 30,199 |
| Sep 19, 2025 | 104.28 | 104.32 | 104.17 | 104.24 | 103.38 | -0.20% | 31,138 |
| Sep 18, 2025 | 104.20 | 104.47 | 104.19 | 104.45 | 103.59 | 0.15% | 28,030 |
| Sep 17, 2025 | 104.18 | 104.29 | 104.18 | 104.29 | 103.43 | 0.11% | 34,224 |
| Sep 16, 2025 | 104.14 | 104.32 | 104.14 | 104.18 | 103.32 | 0.21% | 65,677 |
| Sep 15, 2025 | 104.05 | 104.05 | 103.91 | 103.96 | 103.10 | -0.12% | 38,664 |
| Sep 12, 2025 | 104.26 | 104.28 | 104.08 | 104.08 | 103.22 | - | 44,374 |
| Sep 11, 2025 | 104.13 | 104.18 | 104.08 | 104.08 | 103.22 | 0.18% | 33,073 |
| Sep 10, 2025 | 103.92 | 103.97 | 103.82 | 103.89 | 103.03 | -0.05% | 34,798 |
| Sep 9, 2025 | 104.03 | 104.12 | 103.94 | 103.94 | 103.08 | -0.01% | 55,741 |
| Sep 8, 2025 | 103.90 | 103.95 | 103.83 | 103.95 | 103.09 | 0.30% | 25,018 |
| Sep 5, 2025 | 103.73 | 103.73 | 103.61 | 103.64 | 102.78 | -0.05% | 49,525 |
| Sep 4, 2025 | 103.48 | 103.69 | 103.48 | 103.69 | 102.83 | 0.43% | 28,448 |
| Sep 3, 2025 | 103.57 | 103.65 | 103.18 | 103.25 | 102.40 | -0.34% | 42,041 |
| Sep 2, 2025 | 103.66 | 103.67 | 103.57 | 103.60 | 102.74 | -0.06% | 26,964 |
| Sep 1, 2025 | 103.87 | 103.88 | 103.66 | 103.66 | 102.80 | -0.20% | 29,683 |
| Aug 29, 2025 | 103.89 | 103.95 | 103.81 | 103.87 | 103.01 | 0.07% | 23,341 |
| Aug 28, 2025 | 103.73 | 103.87 | 103.73 | 103.80 | 102.94 | 0.13% | 33,579 |
| Aug 27, 2025 | 103.79 | 103.79 | 103.58 | 103.67 | 102.81 | -0.04% | 53,289 |
| Aug 26, 2025 | 103.80 | 103.88 | 103.68 | 103.71 | 102.85 | -0.13% | 54,539 |
| Aug 25, 2025 | 103.84 | 103.91 | 103.80 | 103.85 | 102.99 | 0.15% | 38,772 |
| Aug 22, 2025 | 103.71 | 103.72 | 103.66 | 103.69 | 102.83 | -0.14% | 35,401 |
| Aug 21, 2025 | 103.86 | 103.94 | 103.83 | 103.84 | 102.98 | 0.15% | 45,849 |
| Aug 20, 2025 | 103.68 | 103.82 | 103.65 | 103.68 | 102.82 | 0.03% | 57,127 |
| Aug 19, 2025 | 103.75 | 103.78 | 103.57 | 103.65 | 102.79 | -0.27% | 50,826 |
| Aug 18, 2025 | 103.88 | 103.93 | 103.79 | 103.93 | 103.07 | -0.14% | 45,146 |
| Aug 15, 2025 | 103.96 | 104.09 | 103.94 | 104.08 | 103.22 | 0.03% | 20,086 |
| Aug 14, 2025 | 104.09 | 104.16 | 104.01 | 104.05 | 103.19 | 0.10% | 29,489 |
| Aug 13, 2025 | 103.83 | 103.97 | 103.78 | 103.95 | 103.09 | 0.16% | 31,334 |
| Aug 12, 2025 | 103.63 | 103.84 | 103.61 | 103.78 | 102.92 | - | 26,568 |
| Aug 11, 2025 | 103.69 | 103.80 | 103.65 | 103.78 | 102.92 | 0.09% | 24,059 |
| Aug 8, 2025 | 103.78 | 103.80 | 103.67 | 103.69 | 102.83 | -0.05% | 59,176 |
| Aug 7, 2025 | 103.71 | 103.83 | 103.67 | 103.74 | 102.88 | 0.11% | 24,658 |
| Aug 6, 2025 | 103.85 | 103.86 | 103.61 | 103.63 | 102.77 | -0.25% | 47,265 |
| Aug 5, 2025 | 103.84 | 103.97 | 103.81 | 103.89 | 103.03 | 0.24% | 28,766 |
| Aug 4, 2025 | 103.91 | 104.03 | 103.64 | 103.64 | 102.78 | 0.22% | 69,492 |
| Aug 1, 2025 | 103.48 | 103.48 | 103.33 | 103.41 | 102.56 | -0.14% | 128,084 |
| Jul 31, 2025 | 103.52 | 103.59 | 103.43 | 103.55 | 102.70 | -0.06% | 17,783 |
| Jul 30, 2025 | 103.43 | 103.79 | 103.32 | 103.61 | 102.75 | 0.33% | 54,305 |
| Jul 29, 2025 | 103.23 | 103.28 | 103.14 | 103.27 | 102.42 | 0.16% | 41,321 |
| Jul 28, 2025 | 103.08 | 103.20 | 102.99 | 103.11 | 102.26 | 0.01% | 53,361 |
| Jul 25, 2025 | 103.02 | 103.14 | 102.99 | 103.10 | 102.25 | 0.08% | 32,126 |
| Jul 24, 2025 | 103.25 | 103.25 | 103.01 | 103.02 | 102.17 | -0.30% | 37,276 |
| Jul 23, 2025 | 103.40 | 103.46 | 103.33 | 103.33 | 102.48 | - | 20,611 |
| Jul 22, 2025 | 103.30 | 103.40 | 103.27 | 103.33 | 102.48 | 0.16% | 33,196 |
| Jul 21, 2025 | 103.15 | 103.26 | 103.12 | 103.16 | 102.31 | 0.05% | 25,851 |