Skip to main content
iShares S&P/ASX Dividend Opportunities ETF (ASX:IHD)
Australia flag Australia · Delayed Price · Currency is AUD
16.72
-0.08 (-0.48%)
Apr 29, 2026, 10:35 AM AEST

ASX:IHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.8616.8616.7616.80--0.36%49,745
Apr 27, 202616.9516.9516.8016.8616.86-0.18%5,045
Apr 24, 202617.0717.0716.8116.8916.890.06%133,569
Apr 23, 202617.0217.0216.8416.8816.88-0.76%13,125
Apr 22, 202617.0017.0917.0017.0117.01-0.53%24,164
Apr 21, 202617.0617.1617.0217.1017.100.23%13,316
Apr 20, 202617.1617.1617.0017.0617.06-0.41%21,812
Apr 17, 202617.1017.1417.0117.1317.13-67,230
Apr 16, 202617.2917.2917.1217.1317.13-0.75%12,658
Apr 15, 202617.4517.4517.2517.2617.26-0.29%7,239
Apr 14, 202617.3017.5117.2417.3117.310.35%4,095
Apr 13, 202617.2417.2917.2017.2517.250.06%11,341
Apr 10, 202617.3017.3017.1917.2417.24-0.35%60,262
Apr 9, 202617.3017.3217.2217.3017.30-0.29%15,795
Apr 8, 202617.4917.5217.3517.3517.192.00%72,862
Apr 7, 202616.9517.1316.9417.0116.861.19%21,396
Apr 2, 202616.9517.0616.8016.8116.66-0.83%75,297
Apr 1, 202616.7816.9916.7816.9516.801.01%32,321
Mar 31, 202616.6816.8316.5916.7816.630.60%10,798
Mar 30, 202616.7216.7216.5016.6816.53-0.30%12,049
Mar 27, 202616.7116.7416.6516.7316.580.18%58,560
Mar 26, 202616.7216.7616.6716.7016.55-0.18%12,547
Mar 25, 202616.6916.7816.6916.7316.581.15%55,306
Mar 24, 202616.6716.7116.5016.5416.390.43%30,677
Mar 23, 202616.2916.4816.2316.4716.32-0.48%26,549
Mar 20, 202616.8516.8516.5416.5516.40-1.02%40,864
Mar 19, 202616.9016.9016.7216.7216.57-1.65%35,597
Mar 18, 202617.1017.1016.9017.0016.850.06%36,832
Mar 17, 202616.9317.0216.9216.9916.840.77%27,891
Mar 16, 202616.9016.9716.8316.8616.71-0.53%42,411
Mar 13, 202616.8017.0016.7916.9516.801.13%7,374
Mar 12, 202616.9116.9116.7016.7616.61-1.82%30,965
Mar 11, 202616.9017.9916.9017.0716.921.61%37,838
Mar 10, 202616.8216.9516.8016.8016.651.08%40,545
Mar 9, 202616.6716.6716.4516.6216.47-3.03%53,772
Mar 6, 202617.0017.1417.0017.1416.98-0.98%13,054
Mar 5, 202617.2717.3817.2717.3117.150.93%4,729
Mar 4, 202617.3117.3217.1317.1516.99-2.17%19,044
Mar 3, 202617.5817.6817.5017.5317.37-0.79%9,216
Mar 2, 202617.7317.7317.4817.6717.51-0.17%13,094
Feb 27, 202617.6817.7217.6517.7017.54-0.06%17,393
Feb 26, 202617.7517.7517.6517.7117.550.91%73,791
Feb 25, 202617.4217.5517.4217.5517.391.04%10,606
Feb 24, 202617.3417.4317.3317.3717.210.23%15,540
Feb 23, 202617.3917.4617.3217.3317.17-0.29%34,694
Feb 20, 202617.3717.4217.3017.3817.220.35%9,492
Feb 19, 202617.0617.4117.0617.3217.161.52%9,549
Feb 18, 202616.9517.1216.9517.0616.910.65%22,866
Feb 17, 202616.8717.0316.8716.9516.800.47%86,173
Feb 16, 202617.0017.0116.8216.8716.72-0.76%8,513
Feb 13, 202616.9917.1016.9917.0016.85-0.47%14,496
Feb 12, 202617.0017.1817.0017.0816.931.01%19,378
Feb 11, 202616.6816.9116.6816.9116.761.50%7,740
Feb 10, 202616.8516.8516.6216.6616.51-0.83%17,569
Feb 9, 202616.7016.8216.7016.8016.651.69%34,300
Feb 6, 202616.7716.7716.5016.5216.37-1.78%16,541
Feb 5, 202616.8616.8616.7816.8216.67-0.24%7,395
Feb 4, 202616.6216.8616.6016.8616.711.20%20,171
Feb 3, 202616.7716.7716.6016.6616.510.54%23,068
Feb 2, 202616.6016.6516.5116.5716.42-0.42%27,749
Jan 30, 202616.7616.7916.6316.6416.49-0.24%4,773
Jan 29, 202616.6016.6916.5416.6816.530.42%25,817
Jan 28, 202616.6816.7916.5816.6116.46-0.18%10,033
Jan 27, 202616.5316.6716.5316.6416.491.46%8,051
Jan 23, 202616.4516.4616.4016.4016.25-0.79%6,035
Jan 22, 202616.6016.6116.5016.5316.380.67%10,980
Jan 21, 202616.4416.4616.4016.4216.27-0.48%11,944
Jan 20, 202616.6316.6316.4816.5016.35-0.84%2,241
Jan 19, 202616.6916.7116.6116.6416.49-0.48%8,567
Jan 16, 202616.6416.7216.5716.7216.570.60%16,483
Jan 15, 202616.6016.6216.4016.6216.470.36%9,874
Jan 14, 202616.5416.6016.4516.5616.410.06%24,900
Jan 13, 202616.3716.5816.3716.5516.401.29%7,795
Jan 12, 202616.4316.4516.3216.3416.19-0.24%21,002
Jan 9, 202616.4716.4716.3816.3816.23-0.67%10,412
Jan 8, 202616.4816.5216.4216.4916.340.30%11,494
Jan 7, 202616.5616.5616.4216.4416.29-0.78%8,407
Jan 6, 202616.6816.7516.5616.5716.28-0.66%3,462
Jan 5, 202616.6916.7116.6516.6816.380.12%12,548
Jan 2, 202616.5516.6616.5016.6616.360.66%8,932
Dec 31, 202516.6816.6816.5516.5516.26-0.42%727
Dec 30, 202516.6316.6716.6016.6216.330.12%7,066
Dec 29, 202516.6916.7116.6016.6016.31-0.12%5,761
Dec 24, 202516.6616.7216.6016.6216.33-0.42%4,623
Dec 23, 202516.6316.7016.5516.6916.390.91%32,788
Dec 22, 202516.4616.5716.4616.5416.250.67%79,400
Dec 19, 202516.4716.5116.4316.4316.140.24%14,527
Dec 18, 202516.4216.4716.3916.3916.10-0.18%21,884
Dec 17, 202516.3816.4216.3216.4216.130.06%40,329
Dec 16, 202516.5516.5816.3916.4116.12-0.12%30,146
Dec 15, 202516.5316.5316.4316.4316.14-0.73%9,938
Dec 12, 202516.5016.5716.4916.5516.261.16%19,444
Dec 11, 202516.3016.4916.2816.3616.071.11%16,137
Dec 10, 202516.3016.3416.1816.1815.89-0.74%33,034
Dec 9, 202516.3316.3616.3016.3016.01-0.12%22,990
Dec 8, 202516.3316.3516.2816.3216.03-11,494
Dec 5, 202516.3216.3216.2416.3216.030.12%20,975
Dec 4, 202516.2516.3016.2116.3016.010.93%7,946
Dec 3, 202516.2116.2116.1216.1515.860.06%14,323
Dec 2, 202516.1016.1616.1016.1415.850.56%9,707