Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 25-May-23 05:24:54 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(IHD) ISHARES S&P/ASX HIGH DIVIDEND Daily Prices Page 1...

     Prev Section TOC    Company Info for IHD    Limits Next Section


Company Details for (IHD) ISHARES S&P/ASX HIGH DIVIDEND

Listing Code IHD
Listing Name ISHARES S&P/ASX HIGH DIVIDEND
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 22nd May 2025
Latest price with VOLUME for IHD .. Thursday 22nd May 2025

IHD is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 8 0.0
MAX ### 4,093,174 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for IHD    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>


End of day Prices (full format),

150 Days for (IHD) ISHARES S&P/ASX HIGH DIVIDEND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-22 Thu 14.84 14.84 14.73 14.81 21,973 324,870 ### ### 1.1
2025-May-21 Wed 14.83 ### 14.82 14.82 12,280 ### 40.4 40.4 1.1
2025-May-20 Tue 14.8 14.89 14.8 14.83 66.9 66.9 ###
2025-May-19 Mon 14.86 14.89 14.73 14.74 6,953 102,973 ### ### 1.1
2025-May-16 Fri ### ### 14.87 14.87 9,647 71,725 29.6 29.6 1.1
2025-May-15 Thu 14.8 ### ### 14.81 ### ### 1.1
2025-May-14 Wed 14.77 14.8 ### 14.8 69.9 69.9 1.1
2025-May-13 Tue 14.7 14.75 ### ### 32,176 ### 42.5 42.5 0.0
2025-May-12 Mon ### ### ### ### 5,455 0 ### ### 0.0
2025-May-09 Fri 14.58 ### 14.52 14.59 64.8 64.8 1.0
2025-May-08 Thu 14.53 ### 14.48 14.48 16,570 ### ### ### 1.0
2025-May-07 Wed 14.5 14.55 14.45 14.52 61.5 61.5 1.0
2025-May-06 Tue 14.41 14.51 14.4 14.44 8,277 119,644 ### ### ###
2025-May-05 Mon 14.7 14.7 14.51 14.51 ### ### ###
2025-May-02 Fri 14.49 ### 14.47 ### 69.5 69.5 0.0
2025-May-01 Thu 14.46 14.51 ### 14.48 66.6 66.6 1.0
2025-Apr-30 Wed 14.5 14.5 14.45 14.47 12,444 180,126 36.7 36.7 ###
2025-Apr-29 Tue ### 14.45 ### 14.45 ### ### 1.0
2025-Apr-28 Mon ### ### 14.29 14.29 42.4 42.4 ###
2025-Apr-24 Thu ### ### ### 14.2 16,488 0 ### ### 1.0
2025-Apr-23 Wed ### ### ### ### ### ### 0.0
2025-Apr-22 Tue 13.87 ### 13.81 13.85 12,049 ### ### ### ###
2025-Apr-17 Thu ### ### 13.84 ### 27.2 27.2 0.0
2025-Apr-16 Wed 13.89 13.89 13.81 13.82 4,754 65,842 ### ### 1.0
2025-Apr-15 Tue 13.75 13.86 13.75 13.82 18,320 ### 71.8 71.8 1.0
2025-Apr-14 Mon 13.71 13.78 13.7 13.74 58,475 803,446 63.5 63.5 ###
2025-Apr-11 Fri 13.58 ### 13.47 ### 57.8 57.8 0.0
2025-Apr-10 Thu 13.86 ### 13.71 13.73 36.0 36.0 ###
2025-Apr-09 Wed 13.29 ### ### ### ### ### 0.0
2025-Apr-08 Tue 13.21 13.43 ### 13.42 27,744 ### ### ### 1.0
2025-Apr-07 Mon ### ### ### 13.26 156,651 0 46.0 46.0 0.9
2025-Apr-04 Fri ### ### ### ### 47.8 47.8 0.0
2025-Apr-03 Thu ### ### ### ### 52,284 0 ### ### 0.0
2025-Apr-02 Wed 14.4 14.4 ### ### 2,473 ### 40.4 40.4 0.0
2025-Apr-01 Tue ### ### 14.23 14.29 5,644 40,157 ### ### ###
2025-Mar-31 Mon ### ### ### 14.24 12,622 0 ### ### 1.0
2025-Mar-28 Fri ### 14.5 ### 14.46 76,076 551,551 70.3 70.3 1.0
2025-Mar-27 Thu ### ### ### ### 35.5 35.5 0.0
2025-Mar-26 Wed ### 14.4 ### ### 31.3 31.3 0.0
2025-Mar-25 Tue 14.25 ### 14.2 14.2 3,880 27,548 ### ### 1.0
2025-Mar-24 Mon 14.23 14.27 ### 14.27 12,756 ### ### ### ###
2025-Mar-21 Fri 14.28 14.28 ### 14.23 10,325 73,720 ### ### ###
2025-Mar-20 Thu ### 14.2 ### ### 59.8 59.8 0.0
2025-Mar-19 Wed 14.21 14.21 ### ### ### ### 0.0
2025-Mar-18 Tue ### ### ### ### 32.8 32.8 0.0
2025-Mar-17 Mon ### ### ### ### ### ### 0.0
2025-Mar-14 Fri ### ### ### ### 23,659 0 ### ### 0.0
2025-Mar-13 Thu ### ### 13.88 13.88 30.6 30.6 ###
2025-Mar-12 Wed ### ### 13.89 ### 181,556 ### 29.7 29.7 0.0
2025-Mar-11 Tue ### 14.22 ### 14.2 84.9 84.9 1.0
2025-Mar-10 Mon ### 14.2 ### 14.2 ### ### 1.0
2025-Mar-07 Fri 14.25 14.25 ### ### 10,176 ### ### ### 0.0
2025-Mar-06 Thu ### ### 14.25 ### ### ### 0.0
2025-Mar-05 Wed ### ### 14.24 14.27 39,525 ### 36.7 36.7 ###
2025-Mar-04 Tue 14.4 14.4 14.28 ### 12,589 180,526 42.0 42.0 0.0
2025-Mar-03 Mon ### 14.46 ### ### ### ### 0.0
2025-Feb-28 Fri ### 14.42 ### ### 3,973 28,645 76.6 76.6 0.0
2025-Feb-27 Thu 14.4 14.49 14.4 14.49 69.5 69.5 ###
2025-Feb-26 Wed 14.43 14.43 ### ### ### ### 0.0
2025-Feb-25 Tue 14.51 14.51 ### 14.42 35.5 35.5 ###
2025-Feb-24 Mon 14.41 14.49 ### 14.45 71.7 71.7 1.0
2025-Feb-21 Fri 14.4 14.49 14.4 14.41 7,477 ### 71.4 71.4 ###
2025-Feb-20 Thu 14.52 14.52 14.28 ### 15,526 223,574 ### ### 0.0
2025-Feb-19 Wed 14.56 ### 14.5 14.52 19,240 ### 40.6 40.6 1.0
2025-Feb-18 Tue 14.74 14.74 ### ### ### ### 0.0
2025-Feb-17 Mon 14.7 ### ### 14.71 66.3 66.3 ###
2025-Feb-14 Fri ### ### 14.87 14.89 35,129 261,184 36.1 36.1 ###
2025-Feb-13 Thu 14.88 ### 14.8 14.8 9,925 73,445 ### ### 1.1
2025-Feb-12 Wed 14.8 14.84 14.75 14.8 71.9 71.9 1.1
2025-Feb-11 Tue 14.74 14.8 14.74 14.8 ### ### 1.1
2025-Feb-10 Mon 14.75 14.81 14.7 14.74 32.0 32.0 1.1
2025-Feb-07 Fri 14.83 14.88 14.79 14.82 ### ### 1.1
2025-Feb-06 Thu ### 14.8 ### 14.79 40,674 300,987 73.7 73.7 ###
2025-Feb-05 Wed 14.56 ### 14.56 ### ### ### 0.0
2025-Feb-04 Tue ### ### 14.55 14.56 37.5 37.5 ###
2025-Feb-03 Mon ### ### 14.48 14.5 67,343 ### 35.9 35.9 1.0
2025-Jan-31 Fri 14.8 14.86 14.78 14.8 18,722 ### 65.4 65.4 1.1
2025-Jan-30 Thu 14.8 14.8 14.72 14.77 35.9 35.9 1.1
2025-Jan-29 Wed ### 14.8 ### 14.74 21,482 ### 70.2 70.2 1.1
2025-Jan-28 Tue 14.59 14.71 14.59 14.7 17,882 261,971 ### ### ###
2025-Jan-24 Fri 14.55 ### 14.55 ### 2,229 ### 71.0 71.0 0.0
2025-Jan-23 Thu ### ### 14.55 14.55 39,275 285,725 31.8 31.8 ###
2025-Jan-22 Wed ### 14.72 ### ### 23,185 170,641 70.2 70.2 0.0
2025-Jan-21 Tue ### 14.7 14.55 ### ### ### 0.0
2025-Jan-20 Mon 14.54 14.57 14.49 14.53 4,774 ### ### ### 1.0
2025-Jan-17 Fri 14.57 14.57 14.46 14.49 ### ### ###
2025-Jan-16 Thu 14.48 14.57 14.48 14.51 ### ### ###
2025-Jan-15 Wed ### 14.42 ### 14.4 8,920 ### ### ### 1.0
2025-Jan-14 Tue 14.26 ### 14.26 ### 87,074 ### 68.5 68.5 0.0
2025-Jan-13 Mon 14.4 14.4 14.2 14.24 19,156 ### 33.4 33.4 1.0
2025-Jan-10 Fri 14.5 14.52 ### ### ### ### 0.0
2025-Jan-09 Thu 14.44 14.46 14.4 14.44 ### ### ###
2025-Jan-08 Wed ### 14.51 ### 14.5 11,484 ### 76.9 76.9 1.0
2025-Jan-07 Tue 14.47 14.47 ### ### ### ### 0.0
2025-Jan-06 Mon 14.54 14.55 14.47 14.47 24,244 351,780 ### ### ###
2025-Jan-03 Fri 14.52 14.56 14.5 14.54 63.1 63.1 1.0
2025-Jan-02 Thu ### 14.46 ### 14.46 ### ### 1.0
2024-Dec-31 Tue 14.5 14.5 14.42 14.42 4,880 ### ### ### ###
2024-Dec-30 Mon 14.55 14.55 14.43 14.51 5,941 86,085 ### ### ###
2024-Dec-27 Fri 14.44 14.57 14.44 14.53 3,923 ### 67.5 67.5 1.0
2024-Dec-24 Tue 14.4 14.46 14.4 14.46 ### ### 1.0
2024-Dec-23 Mon 14.27 ### 14.27 ### ### ### 0.0
2024-Dec-20 Fri ### ### ### ### 22,329 0 28.0 28.0 0.0
2024-Dec-19 Thu 14.53 ### 14.24 ### 35,678 254,027 ### ### 0.0
2024-Dec-18 Wed 14.58 14.59 14.5 14.51 18,446 ### 29.4 29.4 ###
2024-Dec-17 Tue 14.4 14.57 14.4 14.54 23,724 343,642 73.7 73.7 1.0
2024-Dec-16 Mon 14.52 14.52 14.43 14.43 10,275 ### 41.6 41.6 ###
2024-Dec-13 Fri 14.58 14.58 14.47 14.51 32.5 32.5 ###
2024-Dec-12 Thu ### ### 14.56 ### 28,625 ### ### ### 0.0
2024-Dec-11 Wed 14.76 14.76 ### ### 32.4 32.4 0.0
2024-Dec-10 Tue ### 14.77 ### 14.73 ### ### 1.1
2024-Dec-09 Mon 14.73 14.73 14.58 ### ### ### 0.0
2024-Dec-06 Fri 14.82 14.82 14.75 14.76 34.4 34.4 1.1
2024-Dec-05 Thu 14.82 14.85 14.78 14.82 7,951 ### 67.3 67.3 1.1
2024-Dec-04 Wed 14.85 14.85 14.76 14.79 21,670 320,824 ### ### ###
2024-Dec-03 Tue 14.77 14.84 14.77 14.82 28,381 420,180 68.7 68.7 1.1
2024-Dec-02 Mon 14.72 14.75 ### ### 13,784 101,657 40.2 40.2 0.0
2024-Nov-29 Fri ### ### 14.59 ### 38,788 282,958 31.9 31.9 0.0
2024-Nov-28 Thu ### 14.73 ### 14.71 26,879 ### 69.1 69.1 ###
2024-Nov-27 Wed 14.55 ### 14.55 ### 5,350 38,921 73.8 73.8 0.0
2024-Nov-26 Tue ### ### 14.52 14.52 9,254 67,184 ### ### 1.0
2024-Nov-25 Mon ### 14.72 ### ### ### ### 0.0
2024-Nov-22 Fri 14.55 ### 14.55 ### ### ### 0.0
2024-Nov-21 Thu 14.5 14.55 14.48 14.48 22,525 326,950 44.5 44.5 1.0
2024-Nov-20 Wed 14.57 14.57 14.45 14.45 38.2 38.2 1.0
2024-Nov-19 Tue 14.54 ### 14.5 14.55 33,723 ### 63.2 63.2 ###
2024-Nov-18 Mon 14.41 14.52 ### 14.52 5,780 ### ### ### 1.0
2024-Nov-15 Fri ### 14.44 ### 14.42 7,953 57,420 72.9 72.9 ###
2024-Nov-14 Thu 14.28 ### 14.28 14.29 8,622 ### ### ### ###
2024-Nov-13 Wed 14.27 14.27 ### 14.23 ### ### ###
2024-Nov-12 Tue ### ### ### ### 5,281 0 73.0 73.0 0.0
2024-Nov-11 Mon 14.5 14.5 ### ### 8,078 ### ### ### 0.0
2024-Nov-08 Fri 14.5 14.59 14.5 14.56 70.2 70.2 ###
2024-Nov-07 Thu ### 14.4 14.26 14.4 25,786 ### ### ### 1.0
2024-Nov-06 Wed 14.24 ### 14.24 ### 10,427 74,240 71.7 71.7 0.0
2024-Nov-05 Tue 14.2 14.21 ### ### 23,427 166,448 35.9 35.9 0.0
2024-Nov-04 Mon 14.23 14.28 ### 14.25 34,150 ### ### ### 1.0
2024-Nov-01 Fri ### ### ### ### 5,829 0 68.9 68.9 0.0
2024-Oct-31 Thu 14.27 14.27 ### 14.2 ### ### 1.0
2024-Oct-30 Wed ### ### 14.2 14.21 ### ### ###
2024-Oct-29 Tue ### ### ### ### 9,747 0 ### ### 0.0
2024-Oct-28 Mon ### ### 14.25 14.28 ### ### ###
2024-Oct-25 Fri ### ### 14.28 14.28 ### ### ###
2024-Oct-24 Thu ### ### 14.26 ### ### ### 0.0
2024-Oct-23 Wed ### ### 14.29 ### 8,748 ### ### ### 0.0
2024-Oct-22 Tue 14.43 14.43 14.29 14.29 6,221 ### 31.6 31.6 ###
2024-Oct-21 Mon 14.45 14.53 14.45 14.49 15,073 ### 70.4 70.4 ###
2024-Oct-18 Fri 14.54 14.54 ### 14.44 18,079 ### ### ### ###
2024-Oct-17 Thu 14.49 ### 14.49 14.53 14,346 ### ### ### 1.0
2024-Oct-16 Wed 14.43 14.48 14.43 14.43 72.3 72.3 ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-23 05:24:54 thru 2025-05-23 05:24:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000