Betashares India Quality ETF (ASX:IIND)
Australia
· Delayed Price · Currency is AUD 11.72
+0.08 (0.69%)
At close: Dec 5, 2025
ASX:IIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.68 | 11.77 | 11.63 | 11.72 | 11.72 | 0.69% | 32,385 |
| Dec 4, 2025 | 11.78 | 11.78 | 11.58 | 11.64 | 11.64 | -0.09% | 23,468 |
| Dec 3, 2025 | 11.83 | 11.83 | 11.65 | 11.65 | 11.65 | -1.69% | 30,331 |
| Dec 2, 2025 | 11.90 | 11.93 | 11.85 | 11.85 | 11.85 | -0.84% | 19,046 |
| Dec 1, 2025 | 11.96 | 12.00 | 11.91 | 11.95 | 11.95 | -0.17% | 19,522 |
| Nov 28, 2025 | 11.98 | 11.98 | 11.89 | 11.97 | 11.97 | 0.76% | 16,572 |
| Nov 27, 2025 | 12.00 | 12.00 | 11.82 | 11.88 | 11.88 | -0.34% | 35,974 |
| Nov 26, 2025 | 11.96 | 12.00 | 11.87 | 11.92 | 11.92 | -0.25% | 33,036 |
| Nov 25, 2025 | 12.03 | 12.03 | 11.93 | 11.95 | 11.95 | -0.67% | 28,104 |
| Nov 24, 2025 | 12.15 | 12.15 | 11.97 | 12.03 | 12.03 | -1.07% | 35,167 |
| Nov 21, 2025 | 12.14 | 12.17 | 12.10 | 12.16 | 12.16 | 0.25% | 27,752 |
| Nov 20, 2025 | 12.11 | 12.18 | 12.04 | 12.13 | 12.13 | 0.75% | 38,583 |
| Nov 19, 2025 | 11.97 | 12.04 | 11.77 | 12.04 | 12.04 | 0.25% | 33,787 |
| Nov 18, 2025 | 11.96 | 12.05 | 11.95 | 12.01 | 12.01 | 0.33% | 49,365 |
| Nov 17, 2025 | 11.94 | 11.99 | 11.68 | 11.97 | 11.97 | 1.18% | 87,884 |
| Nov 14, 2025 | 11.81 | 11.93 | 11.81 | 11.83 | 11.83 | -0.59% | 10,774 |
| Nov 13, 2025 | 12.03 | 12.03 | 11.89 | 11.90 | 11.90 | -0.92% | 20,287 |
| Nov 12, 2025 | 11.83 | 12.01 | 11.83 | 12.01 | 12.01 | 1.61% | 33,671 |
| Nov 11, 2025 | 11.77 | 11.84 | 11.77 | 11.82 | 11.82 | 0.42% | 8,627 |
| Nov 10, 2025 | 11.75 | 11.86 | 11.75 | 11.77 | 11.77 | 0.60% | 37,068 |
| Nov 7, 2025 | 11.74 | 11.84 | 11.70 | 11.70 | 11.70 | -0.26% | 16,750 |
| Nov 6, 2025 | 11.94 | 11.94 | 11.73 | 11.73 | 11.73 | -0.34% | 28,341 |
| Nov 5, 2025 | 11.79 | 11.85 | 11.76 | 11.77 | 11.77 | 0.09% | 51,984 |
| Nov 4, 2025 | 11.80 | 11.87 | 11.76 | 11.76 | 11.76 | 0.34% | 35,710 |
| Nov 3, 2025 | 11.81 | 11.81 | 11.72 | 11.72 | 11.72 | -0.59% | 38,177 |
| Oct 31, 2025 | 11.80 | 11.83 | 11.76 | 11.79 | 11.79 | 0.34% | 12,839 |
| Oct 30, 2025 | 11.79 | 11.94 | 11.75 | 11.75 | 11.75 | -0.42% | 70,544 |
| Oct 29, 2025 | 11.82 | 11.88 | 11.50 | 11.80 | 11.80 | -0.67% | 41,380 |
| Oct 28, 2025 | 11.95 | 11.99 | 11.86 | 11.88 | 11.88 | -0.59% | 32,453 |
| Oct 27, 2025 | 12.02 | 12.04 | 11.95 | 11.95 | 11.95 | -0.83% | 32,964 |
| Oct 24, 2025 | 12.09 | 12.13 | 12.00 | 12.05 | 12.05 | -0.66% | 23,125 |
| Oct 23, 2025 | 12.08 | 12.27 | 12.08 | 12.13 | 12.13 | 0.75% | 49,735 |
| Oct 22, 2025 | 11.90 | 12.08 | 11.90 | 12.04 | 12.04 | 1.26% | 39,547 |
| Oct 21, 2025 | 12.00 | 12.05 | 11.87 | 11.89 | 11.89 | -1.00% | 40,547 |
| Oct 20, 2025 | 12.02 | 12.13 | 11.87 | 12.01 | 12.01 | 0.50% | 97,138 |
| Oct 17, 2025 | 11.99 | 12.03 | 11.82 | 11.95 | 11.95 | 0.42% | 101,008 |
| Oct 16, 2025 | 11.78 | 11.94 | 11.71 | 11.90 | 11.90 | 1.71% | 67,653 |
| Oct 15, 2025 | 11.70 | 11.75 | 11.50 | 11.70 | 11.70 | 0.69% | 100,136 |
| Oct 14, 2025 | 11.67 | 11.71 | 11.58 | 11.62 | 11.62 | 0.35% | 28,676 |
| Oct 13, 2025 | 11.53 | 11.68 | 11.53 | 11.58 | 11.58 | 0.17% | 51,472 |
| Oct 10, 2025 | 11.50 | 11.62 | 11.50 | 11.56 | 11.56 | 1.14% | 40,192 |
| Oct 9, 2025 | 11.49 | 11.49 | 11.40 | 11.43 | 11.43 | -0.70% | 47,311 |
| Oct 8, 2025 | 11.44 | 11.53 | 11.44 | 11.51 | 11.51 | 0.70% | 48,109 |
| Oct 7, 2025 | 11.40 | 11.44 | 11.36 | 11.43 | 11.43 | 0.53% | 48,109 |
| Oct 6, 2025 | 11.33 | 11.43 | 11.25 | 11.37 | 11.37 | 0.53% | 13,496 |
| Oct 3, 2025 | 11.40 | 11.40 | 11.30 | 11.31 | 11.31 | 0.09% | 24,388 |
| Oct 2, 2025 | 11.27 | 11.34 | 11.25 | 11.30 | 11.30 | 0.53% | 32,666 |
| Oct 1, 2025 | 11.27 | 11.28 | 11.21 | 11.24 | 11.24 | -0.27% | 46,534 |
| Sep 30, 2025 | 11.29 | 11.42 | 11.21 | 11.27 | 11.27 | -0.35% | 100,810 |
| Sep 29, 2025 | 11.40 | 11.50 | 11.31 | 11.31 | 11.31 | -0.79% | 99,405 |
| Sep 26, 2025 | 11.43 | 11.49 | 11.40 | 11.40 | 11.40 | -0.35% | 74,583 |
| Sep 25, 2025 | 11.38 | 11.47 | 11.36 | 11.44 | 11.44 | 0.62% | 50,457 |
| Sep 24, 2025 | 11.42 | 11.46 | 11.36 | 11.37 | 11.37 | -0.44% | 48,516 |
| Sep 23, 2025 | 11.57 | 11.57 | 11.41 | 11.42 | 11.42 | -1.30% | 75,648 |
| Sep 22, 2025 | 11.62 | 11.64 | 11.57 | 11.57 | 11.57 | -0.17% | 44,083 |
| Sep 19, 2025 | 11.66 | 11.67 | 11.58 | 11.59 | 11.59 | -0.94% | 48,520 |
| Sep 18, 2025 | 11.59 | 11.70 | 11.59 | 11.70 | 11.70 | 1.04% | 64,271 |
| Sep 17, 2025 | 11.50 | 11.58 | 11.49 | 11.58 | 11.58 | 0.70% | 71,326 |
| Sep 16, 2025 | 11.43 | 11.50 | 11.41 | 11.50 | 11.50 | 0.52% | 32,526 |
| Sep 15, 2025 | 11.55 | 11.55 | 11.44 | 11.44 | 11.44 | -0.44% | 31,280 |
| Sep 12, 2025 | 11.51 | 11.58 | 11.45 | 11.49 | 11.49 | -0.26% | 40,559 |
| Sep 11, 2025 | 11.61 | 11.67 | 11.50 | 11.52 | 11.52 | -0.78% | 38,468 |
| Sep 10, 2025 | 11.50 | 11.69 | 11.49 | 11.61 | 11.61 | 1.13% | 37,173 |
| Sep 9, 2025 | 11.58 | 11.60 | 11.48 | 11.48 | 11.48 | -0.78% | 37,850 |
| Sep 8, 2025 | 11.55 | 11.63 | 11.46 | 11.57 | 11.57 | - | 47,121 |
| Sep 5, 2025 | 11.61 | 11.62 | 11.56 | 11.57 | 11.57 | -0.43% | 44,292 |
| Sep 4, 2025 | 11.55 | 11.70 | 11.49 | 11.62 | 11.62 | 0.69% | 28,130 |
| Sep 3, 2025 | 11.51 | 11.54 | 11.46 | 11.54 | 11.54 | 0.35% | 31,863 |
| Sep 2, 2025 | 11.47 | 11.55 | 11.46 | 11.50 | 11.50 | 0.44% | 31,399 |
| Sep 1, 2025 | 11.40 | 11.59 | 11.34 | 11.45 | 11.45 | 0.26% | 43,125 |
| Aug 29, 2025 | 11.55 | 11.63 | 11.41 | 11.42 | 11.42 | -1.13% | 59,549 |
| Aug 28, 2025 | 11.53 | 11.61 | 11.49 | 11.55 | 11.55 | 0.79% | 51,635 |
| Aug 27, 2025 | 11.72 | 11.72 | 11.46 | 11.46 | 11.46 | -1.63% | 52,180 |
| Aug 26, 2025 | 11.78 | 11.78 | 11.61 | 11.65 | 11.65 | -1.06% | 39,257 |
| Aug 25, 2025 | 11.75 | 11.88 | 11.70 | 11.78 | 11.78 | 0.21% | 49,907 |
| Aug 22, 2025 | 11.89 | 11.89 | 11.75 | 11.75 | 11.75 | -1.18% | 75,570 |
| Aug 21, 2025 | 11.76 | 11.96 | 11.76 | 11.89 | 11.89 | -0.08% | 24,195 |
| Aug 20, 2025 | 11.75 | 11.90 | 11.69 | 11.90 | 11.90 | 1.28% | 73,838 |
| Aug 19, 2025 | 11.75 | 11.82 | 11.68 | 11.75 | 11.75 | 0.26% | 44,311 |
| Aug 18, 2025 | 11.52 | 11.74 | 11.52 | 11.72 | 11.72 | 1.91% | 65,139 |
| Aug 15, 2025 | 11.43 | 11.51 | 11.41 | 11.50 | 11.50 | 0.70% | 59,296 |
| Aug 14, 2025 | 11.47 | 11.52 | 11.37 | 11.42 | 11.42 | -0.17% | 50,994 |
| Aug 13, 2025 | 11.43 | 11.47 | 11.39 | 11.44 | 11.44 | 0.09% | 39,569 |
| Aug 12, 2025 | 11.37 | 11.47 | 11.37 | 11.43 | 11.43 | - | 41,280 |
| Aug 11, 2025 | 11.53 | 11.53 | 11.38 | 11.43 | 11.43 | -0.70% | 25,823 |
| Aug 8, 2025 | 11.48 | 11.53 | 11.39 | 11.51 | 11.51 | 1.32% | 83,449 |
| Aug 7, 2025 | 11.50 | 11.50 | 11.36 | 11.36 | 11.36 | -0.70% | 55,635 |
| Aug 6, 2025 | 11.55 | 11.55 | 11.42 | 11.44 | 11.44 | -0.95% | 77,438 |
| Aug 5, 2025 | 11.68 | 11.70 | 11.51 | 11.55 | 11.55 | 0.09% | 36,672 |
| Aug 4, 2025 | 11.65 | 11.65 | 11.53 | 11.54 | 11.54 | -0.94% | 32,754 |
| Aug 1, 2025 | 11.54 | 11.70 | 11.52 | 11.65 | 11.65 | 0.95% | 45,921 |
| Jul 31, 2025 | 11.53 | 11.56 | 11.47 | 11.54 | 11.54 | 0.17% | 48,817 |
| Jul 30, 2025 | 11.55 | 11.64 | 11.52 | 11.52 | 11.52 | -0.26% | 38,748 |
| Jul 29, 2025 | 11.60 | 11.63 | 11.51 | 11.55 | 11.55 | -0.52% | 61,851 |
| Jul 28, 2025 | 11.62 | 11.73 | 11.59 | 11.61 | 11.61 | -0.17% | 61,620 |
| Jul 25, 2025 | 11.65 | 11.75 | 11.57 | 11.63 | 11.63 | -0.34% | 72,477 |
| Jul 24, 2025 | 11.82 | 11.82 | 11.63 | 11.67 | 11.67 | -1.27% | 88,246 |
| Jul 23, 2025 | 11.86 | 11.94 | 11.78 | 11.82 | 11.82 | -0.25% | 40,424 |
| Jul 22, 2025 | 11.86 | 11.97 | 11.85 | 11.85 | 11.85 | - | 46,697 |
| Jul 21, 2025 | 11.92 | 11.93 | 11.81 | 11.85 | 11.85 | - | 62,071 |