iShares Nasdaq Top 30 ETF (ASX:ITEK)
Australia
· Delayed Price · Currency is AUD 32.92
-0.18 (-0.54%)
Last updated: Apr 28, 2026, 3:28 PM AEST
ASX:ITEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.01 | 33.01 | 32.92 | 32.92 | 32.92 | -0.54% | 337 |
| Apr 27, 2026 | 32.97 | 33.10 | 32.97 | 33.10 | 33.10 | 1.41% | 1,551 |
| Apr 24, 2026 | 32.54 | 32.68 | 32.54 | 32.64 | 32.64 | 0.90% | 126 |
| Apr 23, 2026 | 32.39 | 32.39 | 32.27 | 32.35 | 32.35 | 1.25% | 1,121 |
| Apr 22, 2026 | 32.01 | 32.06 | 31.95 | 31.95 | 31.95 | -0.31% | 52 |
| Apr 21, 2026 | 32.00 | 32.05 | 31.99 | 32.05 | 32.05 | 0.28% | 897 |
| Apr 20, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.98% | 20 |
| Apr 17, 2026 | 31.80 | 31.80 | 31.65 | 31.65 | 31.65 | 0.16% | 50 |
| Apr 16, 2026 | 31.64 | 31.64 | 31.58 | 31.60 | 31.60 | 1.15% | 483 |
| Apr 15, 2026 | 31.33 | 31.38 | 31.24 | 31.24 | 31.24 | 1.23% | 3,334 |
| Apr 14, 2026 | 30.87 | 30.92 | 30.86 | 30.86 | 30.86 | 0.88% | 56 |
| Apr 13, 2026 | 30.56 | 30.59 | 30.51 | 30.59 | 30.59 | 1.56% | 439 |
| Apr 9, 2026 | 30.27 | 30.27 | 30.12 | 30.12 | 30.12 | -0.26% | 514 |
| Apr 8, 2026 | 30.00 | 30.22 | 30.00 | 30.20 | 30.20 | 1.75% | 1,122 |
| Apr 7, 2026 | 29.45 | 29.72 | 29.45 | 29.68 | 29.68 | 0.99% | 403 |
| Apr 2, 2026 | 29.57 | 29.59 | 29.39 | 29.39 | 29.39 | 0.24% | 119 |
| Apr 1, 2026 | 29.00 | 29.37 | 29.00 | 29.32 | 29.32 | 3.64% | 711 |
| Mar 31, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -1.01% | 16 |
| Mar 30, 2026 | 29.75 | 29.75 | 28.55 | 28.58 | 28.58 | -3.93% | 8 |
| Mar 27, 2026 | 30.56 | 30.56 | 29.75 | 29.75 | 29.16 | -1.65% | 76 |
| Mar 26, 2026 | 30.25 | 30.87 | 30.25 | 30.25 | 29.65 | 0.46% | 434 |
| Mar 25, 2026 | 30.15 | 30.16 | 30.11 | 30.11 | 29.51 | 0.37% | 214 |
| Mar 24, 2026 | 30.01 | 30.01 | 30.00 | 30.00 | 29.41 | 1.28% | 11 |
| Mar 23, 2026 | 29.57 | 29.62 | 29.57 | 29.62 | 29.03 | -1.20% | 2 |
| Mar 20, 2026 | 29.95 | 29.98 | 29.95 | 29.98 | 29.39 | -0.79% | 3 |
| Mar 19, 2026 | 30.26 | 30.26 | 30.18 | 30.22 | 29.62 | 0.07% | 8 |
| Mar 17, 2026 | 30.24 | 30.30 | 30.20 | 30.20 | 29.60 | -0.53% | 2,747 |
| Mar 16, 2026 | 30.36 | 30.36 | 30.30 | 30.36 | 29.76 | 0.33% | 21 |
| Mar 13, 2026 | 30.29 | 30.29 | 30.26 | 30.26 | 29.66 | 0.10% | 4 |
| Mar 12, 2026 | 30.21 | 30.23 | 30.21 | 30.23 | 29.63 | -0.33% | 7 |
| Mar 11, 2026 | 30.39 | 30.39 | 30.33 | 30.33 | 29.73 | 1.44% | 43 |
| Mar 10, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.31 | 0.34% | 44 |
| Mar 9, 2026 | 30.69 | 30.69 | 29.80 | 29.80 | 29.21 | -3.43% | 148 |
| Mar 6, 2026 | 30.88 | 30.93 | 30.86 | 30.86 | 30.25 | 0.23% | 878 |
| Mar 5, 2026 | 30.36 | 30.80 | 30.36 | 30.79 | 30.18 | 1.42% | 1,883 |
| Mar 4, 2026 | 30.30 | 30.36 | 30.30 | 30.36 | 29.76 | 0.73% | 6 |
| Mar 3, 2026 | 30.25 | 30.31 | 30.14 | 30.14 | 29.54 | -0.03% | 11,977 |
| Mar 2, 2026 | 30.13 | 30.27 | 30.13 | 30.15 | 29.55 | -0.72% | 37 |
| Feb 27, 2026 | 30.46 | 30.46 | 30.37 | 30.37 | 29.77 | -1.36% | 69 |
| Feb 26, 2026 | 30.89 | 30.89 | 30.74 | 30.79 | 30.18 | 0.85% | 1,117 |
| Feb 25, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 29.93 | 0.20% | 3 |
| Feb 24, 2026 | 30.40 | 30.47 | 30.40 | 30.47 | 29.87 | 0.20% | 164 |
| Feb 23, 2026 | 30.73 | 30.74 | 30.32 | 30.41 | 29.81 | -0.33% | 8,566 |
| Feb 20, 2026 | 30.40 | 30.51 | 30.40 | 30.51 | 29.91 | 0.16% | 122 |
| Feb 19, 2026 | 31.00 | 31.00 | 30.46 | 30.46 | 29.86 | 1.06% | 5 |
| Feb 18, 2026 | 30.13 | 30.14 | 30.07 | 30.14 | 29.54 | 0.03% | 56 |
| Feb 17, 2026 | 30.11 | 30.13 | 30.10 | 30.13 | 29.53 | 0.23% | 35 |
| Feb 16, 2026 | 30.04 | 30.14 | 30.02 | 30.06 | 29.47 | -0.20% | 1,404 |
| Feb 13, 2026 | 30.73 | 30.73 | 30.01 | 30.12 | 29.52 | -1.99% | 485 |
| Feb 12, 2026 | 30.74 | 30.74 | 30.73 | 30.73 | 30.12 | -0.13% | 34 |
| Feb 11, 2026 | 30.90 | 30.90 | 30.76 | 30.77 | 30.16 | -0.74% | 499 |
| Feb 10, 2026 | 31.00 | 31.00 | 30.90 | 31.00 | 30.39 | 0.03% | 153 |
| Feb 9, 2026 | 31.09 | 31.10 | 30.99 | 30.99 | 30.38 | 1.67% | 113 |
| Feb 6, 2026 | 31.10 | 31.10 | 30.34 | 30.48 | 29.88 | -1.45% | 278 |
| Feb 5, 2026 | 31.20 | 31.20 | 30.93 | 30.93 | 30.32 | -1.72% | 19 |
| Feb 4, 2026 | 31.75 | 31.75 | 31.42 | 31.47 | 30.85 | -2.54% | 95 |
| Feb 3, 2026 | 32.37 | 32.40 | 32.19 | 32.29 | 31.65 | 2.12% | 491 |
| Feb 2, 2026 | 32.11 | 32.11 | 31.62 | 31.62 | 30.99 | -1.53% | 2,204 |
| Jan 30, 2026 | 32.50 | 32.50 | 32.00 | 32.11 | 31.47 | -0.22% | 273 |
| Jan 29, 2026 | 32.56 | 32.56 | 32.18 | 32.18 | 31.54 | -1.44% | 96 |
| Jan 28, 2026 | 32.45 | 32.66 | 32.45 | 32.65 | 32.00 | 0.59% | 231 |
| Jan 27, 2026 | 32.57 | 32.57 | 32.37 | 32.46 | 31.82 | 0.15% | 192 |
| Jan 23, 2026 | 32.50 | 32.50 | 32.38 | 32.41 | 31.77 | -0.41% | 134 |
| Jan 22, 2026 | 32.73 | 32.73 | 32.54 | 32.55 | 31.90 | 0.76% | 32 |
| Jan 21, 2026 | 32.83 | 32.83 | 32.30 | 32.30 | 31.66 | -1.13% | 58 |
| Jan 20, 2026 | 32.78 | 32.81 | 32.67 | 32.67 | 32.02 | -0.46% | 674 |
| Jan 19, 2026 | 33.68 | 33.68 | 32.82 | 32.82 | 32.17 | -1.41% | 6,679 |
| Jan 16, 2026 | 33.29 | 33.35 | 33.25 | 33.29 | 32.63 | 0.48% | 29 |
| Jan 15, 2026 | 33.17 | 33.17 | 33.13 | 33.13 | 32.47 | -0.96% | 129 |
| Jan 14, 2026 | 33.35 | 33.52 | 33.25 | 33.45 | 32.79 | 0.30% | 89 |
| Jan 13, 2026 | 33.36 | 33.36 | 33.35 | 33.35 | 32.69 | 0.45% | 2 |
| Jan 12, 2026 | 33.16 | 33.47 | 33.16 | 33.20 | 32.54 | 0.21% | 138 |
| Jan 9, 2026 | 33.13 | 33.13 | 33.08 | 33.13 | 32.47 | 0.70% | 359 |
| Jan 7, 2026 | 33.12 | 33.12 | 32.90 | 32.90 | 32.25 | -0.18% | 278 |
| Jan 6, 2026 | 32.99 | 32.99 | 32.95 | 32.96 | 32.31 | -0.36% | 202 |
| Jan 5, 2026 | 33.15 | 33.15 | 32.93 | 33.08 | 32.43 | -0.21% | 315 |
| Jan 2, 2026 | 33.15 | 33.15 | 33.04 | 33.15 | 32.49 | - | 1,102 |
| Dec 31, 2025 | 33.07 | 33.15 | 33.05 | 33.15 | 32.49 | 0.06% | 1,940 |
| Dec 30, 2025 | 33.89 | 33.89 | 33.13 | 33.13 | 32.47 | -0.39% | 3,997 |
| Dec 29, 2025 | 33.22 | 33.38 | 33.20 | 33.26 | 32.60 | -0.42% | 413 |
| Dec 24, 2025 | 33.57 | 33.57 | 33.40 | 33.40 | 32.54 | -0.12% | 2,420 |
| Dec 23, 2025 | 33.54 | 33.54 | 33.44 | 33.44 | 32.58 | -0.65% | 2 |
| Dec 22, 2025 | 33.68 | 33.71 | 33.66 | 33.66 | 32.80 | 1.23% | 113 |
| Dec 19, 2025 | 33.07 | 33.25 | 33.03 | 33.25 | 32.40 | 1.62% | 1,405 |
| Dec 18, 2025 | 33.09 | 33.09 | 32.70 | 32.72 | 31.88 | -1.12% | 18 |
| Dec 17, 2025 | 33.03 | 33.09 | 32.98 | 33.09 | 32.24 | 1.38% | 160 |
| Dec 16, 2025 | 32.89 | 32.89 | 32.64 | 32.64 | 31.80 | -1.42% | 360 |
| Dec 15, 2025 | 33.03 | 33.13 | 33.03 | 33.11 | 32.26 | -1.28% | 203 |
| Dec 12, 2025 | 33.59 | 33.59 | 33.48 | 33.54 | 32.68 | 0.33% | 50 |
| Dec 11, 2025 | 33.52 | 33.52 | 33.43 | 33.43 | 32.57 | -0.74% | 132 |
| Dec 10, 2025 | 33.72 | 33.72 | 33.68 | 33.68 | 32.82 | -0.30% | 469 |
| Dec 9, 2025 | 33.79 | 33.86 | 33.78 | 33.78 | 32.91 | -0.12% | 15 |
| Dec 8, 2025 | 33.86 | 33.86 | 33.71 | 33.82 | 32.95 | -0.12% | 171 |
| Dec 5, 2025 | 33.81 | 33.86 | 33.81 | 33.86 | 32.99 | 0.62% | 17 |
| Dec 4, 2025 | 34.04 | 34.04 | 33.65 | 33.65 | 32.79 | -1.15% | 76 |
| Dec 3, 2025 | 34.02 | 34.04 | 33.95 | 34.04 | 33.17 | 0.80% | 1,041 |
| Dec 2, 2025 | 33.86 | 33.92 | 33.77 | 33.77 | 32.90 | 0.60% | 15 |
| Dec 1, 2025 | 33.98 | 33.98 | 33.57 | 33.57 | 32.71 | -0.74% | 16,751 |
| Nov 28, 2025 | 33.79 | 33.82 | 33.77 | 33.82 | 32.95 | 0.42% | 24 |
| Nov 27, 2025 | 34.00 | 34.00 | 33.68 | 33.68 | 32.82 | -0.18% | 36 |