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

Currently Mon 25-Dec-22 08:01:06 PM AEDT

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 15...

     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 .. Friday 19th December 2025
Latest price with VOLUME for IHD .. Tuesday 16th December 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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 Next >>


End of day Prices (full format),

152 Days for (IHD) ISHARES S&P/ASX HIGH DIVIDEND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-May-30 Tue ### ### ### ### 10,188 0 ### ### 0.0
2017-May-29 Mon ### ### ### ### 33.1 33.1 0.0
2017-May-26 Fri ### ### ### ### ### ### 0.0
2017-May-25 Thu ### ### ### ### 8,543 0 ### ### 0.0
2017-May-24 Wed ### ### ### ### ### ### 0.0
2017-May-23 Tue ### ### ### ### 6,477 0 34.4 34.4 0.0
2017-May-22 Mon ### ### ### ### 2,755 0 ### ### 0.0
2017-May-19 Fri ### ### ### ### ### ### 0.0
2017-May-18 Thu ### ### ### ### ### ### 0.0
2017-May-17 Wed 14.27 14.27 ### ### 25.8 25.8 0.0
2017-May-16 Tue 14.29 14.29 14.25 14.27 1,640 ### 36.1 36.1 ###
2017-May-15 Mon 14.23 14.29 ### ### 35.1 35.1 0.0
2017-May-12 Fri ### ### 14.29 ### 21,478 ### 31.6 31.6 0.0
2017-May-11 Thu 14.49 14.5 14.43 14.43 7,325 105,956 29.8 29.8 ###
2017-May-10 Wed ### 14.47 ### 14.46 12,045 87,145 ### ### 1.0
2017-May-09 Tue 14.44 14.44 ### ### 25.7 25.7 0.0
2017-May-08 Mon 14.48 14.48 14.42 14.44 21,285 ### ### ### ###
2017-May-05 Fri ### 14.42 ### ### 11,877 ### 34.9 34.9 0.0
2017-May-04 Thu 14.4 14.4 ### ### 33.0 33.0 0.0
2017-May-03 Wed 14.52 14.52 ### ### 9,775 ### 28.9 28.9 0.0
2017-May-02 Tue 14.51 14.54 14.42 14.48 33.4 33.4 1.0
2017-May-01 Mon ### 14.49 ### 14.49 ### ### ###
2017-Apr-28 Fri ### ### ### ### 71.6 71.6 0.0
2017-Apr-27 Thu ### ### ### ### 71.2 71.2 0.0
2017-Apr-26 Wed ### ### ### ### 65,189 0 77.0 77.0 0.0
2017-Apr-24 Mon 14.23 14.29 14.22 14.24 7,578 108,024 74.6 74.6 1.0
2017-Apr-21 Fri 14.27 14.27 14.21 14.21 5,481 78,049 27.6 27.6 ###
2017-Apr-20 Thu ### ### ### ### ### ### 0.0
2017-Apr-19 Wed ### ### ### ### 74.4 74.4 0.0
2017-Apr-18 Tue ### ### ### ### 29,522 0 38.1 38.1 0.0
2017-Apr-13 Thu ### 14.2 ### ### 74.0 74.0 0.0
2017-Apr-12 Wed 14.29 14.29 14.24 14.28 48,254 688,343 ### ### ###
2017-Apr-11 Tue ### ### ### ### ### ### 0.0
2017-Apr-10 Mon ### ### ### ### 10,626 0 ### ### 0.0
2017-Apr-07 Fri ### ### 14.25 14.25 28.5 28.5 1.0
2017-Apr-06 Thu 14.26 14.26 14.22 14.22 33.4 33.4 1.0
2017-Apr-05 Wed 14.28 ### 14.24 14.24 31.3 31.3 1.0
2017-Apr-04 Tue ### ### 14.24 14.29 7,953 56,625 ### ### ###
2017-Apr-03 Mon 14.56 14.56 14.48 14.48 31.2 31.2 1.0
2017-Mar-31 Fri 14.56 ### 14.56 14.57 32,385 ### ### ### ###
2017-Mar-30 Thu 14.52 14.55 14.5 14.53 69.8 69.8 1.0
2017-Mar-29 Wed 14.41 14.48 14.41 14.48 9,020 ### ### ### 1.0
2017-Mar-28 Tue 14.23 ### 14.23 ### 8,247 58,677 ### ### 0.0
2017-Mar-27 Mon ### 14.22 ### 14.2 15,347 ### ### ### 1.0
2017-Mar-24 Fri 14.2 14.25 14.2 14.23 69.5 69.5 ###
2017-Mar-23 Thu ### ### ### ### ### ### 0.0
2017-Mar-22 Wed ### 14.21 ### ### 30,320 215,423 38.6 38.6 0.0
2017-Mar-21 Tue 14.22 ### 14.21 ### ### ### 0.0
2017-Mar-20 Mon ### ### 14.25 14.25 24,258 ### 29.4 29.4 1.0
2017-Mar-17 Fri ### 14.4 ### ### 2,475 17,820 32.5 32.5 0.0
2017-Mar-16 Thu ### 14.4 ### ### 66.2 66.2 0.0
2017-Mar-15 Wed ### ### 14.28 ### 28.7 28.7 0.0
2017-Mar-14 Tue ### 14.4 ### ### ### ### 0.0
2017-Mar-13 Mon ### ### ### ### ### ### 0.0
2017-Mar-10 Fri 14.28 ### 14.28 ### 2,945 21,027 71.6 71.6 0.0
2017-Mar-09 Thu 14.23 14.27 14.22 14.22 7,747 110,356 34.8 34.8 1.0
2017-Mar-08 Wed 14.21 14.24 ### 14.21 ### ### ###
2017-Mar-07 Tue ### 14.24 ### 14.24 2,543 ### 79.3 79.3 1.0
2017-Mar-06 Mon ### ### ### ### 11,976 0 ### ### 0.0
2017-Mar-03 Fri 14.24 14.24 ### ### 29,288 ### ### ### 0.0
2017-Mar-02 Thu 14.25 14.27 14.24 14.26 11,720 ### 66.3 66.3 1.0
2017-Mar-01 Wed ### ### ### ### 40.1 40.1 0.0
2017-Feb-28 Tue ### ### ### ### ### ### 0.0
2017-Feb-27 Mon ### ### ### ### 6,871 0 36.8 36.8 0.0
2017-Feb-24 Fri ### ### ### ### ### ### 0.0
2017-Feb-23 Thu ### ### ### ### 8,874 0 ### ### 0.0
2017-Feb-22 Wed ### ### ### ### ### ### 0.0
2017-Feb-21 Tue ### ### ### ### ### ### 0.0
2017-Feb-20 Mon ### ### ### ### 10,252 0 40.1 40.1 0.0
2017-Feb-17 Fri ### ### ### ### 33.4 33.4 0.0
2017-Feb-16 Thu ### ### ### ### 29.2 29.2 0.0
2017-Feb-15 Wed ### ### ### ### 1,676 0 71.7 71.7 0.0
2017-Feb-14 Tue ### ### ### ### 34.2 34.2 0.0
2017-Feb-13 Mon ### ### ### ### 29.1 29.1 0.0
2017-Feb-10 Fri 13.87 ### 13.87 ### ### ### 0.0
2017-Feb-09 Thu 13.74 13.79 13.74 13.78 36,527 ### 70.0 70.0 1.0
2017-Feb-08 Wed 13.73 13.73 ### 13.71 30.2 30.2 ###
2017-Feb-07 Tue ### ### ### ### 36.2 36.2 0.0
2017-Feb-06 Mon 13.74 13.78 13.7 13.72 40.3 40.3 ###
2017-Feb-03 Fri 13.75 13.75 ### ### 31.9 31.9 0.0
2017-Feb-02 Thu 13.82 13.82 13.71 13.71 14,850 ### 28.1 28.1 ###
2017-Feb-01 Wed 13.72 13.76 ### 13.76 69.3 69.3 1.0
2017-Jan-31 Tue 13.76 13.87 13.74 13.82 ### ### 1.0
2017-Jan-30 Mon ### ### 13.77 13.83 30.1 30.1 1.0
2017-Jan-27 Fri 13.85 ### 13.8 ### ### ### 0.0
2017-Jan-25 Wed 13.75 13.79 13.75 13.77 ### ### ###
2017-Jan-24 Tue ### ### ### ### 8 0 ### ### 0.0
2017-Jan-23 Mon 13.83 13.84 ### ### 21,958 151,949 ### ### 0.0
2017-Jan-20 Fri 13.8 13.8 13.73 13.73 12,449 ### ### ### ###
2017-Jan-19 Thu 13.85 13.85 13.8 13.8 5,220 ### 35.5 35.5 1.0
2017-Jan-18 Wed 13.8 13.83 13.79 13.8 12,525 172,970 ### ### 1.0
2017-Jan-17 Tue ### ### 13.86 13.86 14,849 ### ### ### ###
2017-Jan-16 Mon ### ### ### ### 69.1 69.1 0.0
2017-Jan-13 Fri ### ### ### ### ### ### 0.0
2017-Jan-12 Thu ### ### ### ### 49,653 0 29.1 29.1 0.0
2017-Jan-11 Wed ### ### ### ### ### ### 0.0
2017-Jan-10 Tue ### ### ### ### 38.7 38.7 0.0
2017-Jan-09 Mon ### ### ### ### 75.6 75.6 0.0
2017-Jan-06 Fri ### ### ### ### 28.9 28.9 0.0
2017-Jan-05 Thu ### ### ### ### ### ### 0.0
2017-Jan-04 Wed ### ### 13.85 ### ### ### 0.0
2017-Jan-03 Tue ### ### ### ### 10,883 0 76.6 76.6 0.0
2016-Dec-30 Fri ### ### ### ### ### ### 0.0
2016-Dec-29 Thu ### ### ### ### 63.8 63.8 0.0
2016-Dec-28 Wed 13.79 ### 13.79 ### 76.0 76.0 0.0
2016-Dec-23 Fri 13.87 13.88 13.79 13.79 21,289 ### 26.1 26.1 1.0
2016-Dec-22 Thu 13.83 13.85 13.82 13.84 11,483 ### 69.7 69.7 1.0
2016-Dec-21 Wed 13.8 13.85 13.8 13.81 ### ### ###
2016-Dec-20 Tue ### 13.78 ### 13.77 7,486 51,578 76.7 76.7 ###
2016-Dec-19 Mon ### 13.71 ### ### ### ### 0.0
2016-Dec-16 Fri ### ### 13.58 13.58 9,882 ### 35.6 35.6 ###
2016-Dec-15 Thu 13.72 13.72 13.56 13.56 6,749 92,056 26.5 26.5 1.0
2016-Dec-14 Wed ### 13.72 ### 13.72 ### ### ###
2016-Dec-13 Tue ### ### ### ### 5,747 0 73.6 73.6 0.0
2016-Dec-12 Mon ### 13.72 ### ### 75.6 75.6 0.0
2016-Dec-09 Fri ### ### ### ### 3,845 0 66.5 66.5 0.0
2016-Dec-08 Thu 13.54 ### 13.54 ### ### ### 0.0
2016-Dec-07 Wed 13.41 13.47 13.41 13.47 70.0 70.0 1.0
2016-Dec-06 Tue 13.41 13.43 ### 13.43 11,340 76,148 72.7 72.7 ###
2016-Dec-05 Mon ### ### 13.29 ### 46.0 46.0 0.0
2016-Dec-02 Fri 13.42 13.55 ### ### ### ### 0.0
2016-Dec-01 Thu 13.51 13.51 13.4 13.45 ### ### ###
2016-Nov-30 Wed 13.41 13.42 ### 13.4 5,780 38,783 34.8 34.8 1.0
2016-Nov-29 Tue 13.44 13.44 ### 13.41 37.6 37.6 1.0
2016-Nov-28 Mon 13.5 13.51 13.47 13.5 16,181 218,281 ### ### 1.0
2016-Nov-25 Fri 13.4 13.52 ### 13.5 75.4 75.4 1.0
2016-Nov-24 Thu 13.47 13.47 ### 13.41 24,959 ### ### ### 1.0
2016-Nov-23 Wed 13.25 ### 13.25 ### 14,851 98,387 72.2 72.2 0.0
2016-Nov-22 Tue ### 13.21 ### 13.21 15,670 ### ### ### ###
2016-Nov-21 Mon ### ### ### ### 72.6 72.6 0.0
2016-Nov-18 Fri ### ### ### ### 70.2 70.2 0.0
2016-Nov-17 Thu ### ### ### ### 8,288 0 72.8 72.8 0.0
2016-Nov-16 Wed ### ### ### ### 94,182 0 ### ### 0.0
2016-Nov-15 Tue ### ### ### ### 74.7 74.7 0.0
2016-Nov-14 Mon ### ### ### ### ### ### 0.0
2016-Nov-11 Fri ### ### ### ### 36.1 36.1 0.0
2016-Nov-10 Thu 12.88 ### 12.88 ### ### ### 0.0
2016-Nov-09 Wed ### ### ### 12.57 25,176 0 ### ### 0.9
2016-Nov-08 Tue 12.84 ### 12.84 12.86 71.1 71.1 0.9
2016-Nov-07 Mon 12.75 12.82 12.75 12.82 9,526 121,789 ### ### 0.9
2016-Nov-04 Fri ### ### ### ### 36.4 36.4 0.0
2016-Nov-03 Thu ### 12.74 ### 12.73 73.4 73.4 ###
2016-Nov-02 Wed 12.82 12.82 12.72 12.72 38.7 38.7 0.9
2016-Nov-01 Tue ### ### 12.85 12.85 29.7 29.7 0.9
2016-Oct-31 Mon 12.8 ### 12.8 ### 77.6 77.6 0.0
2016-Oct-28 Fri 12.84 ### 12.81 12.86 101,647 651,049 ### ### 0.9
2016-Oct-27 Thu ### ### 12.89 ### 40.2 40.2 0.0
2016-Oct-26 Wed ### ### ### ### 46,140 0 ### ### 0.0
2016-Oct-25 Tue ### 13.2 ### ### 70.6 70.6 0.0
2016-Oct-24 Mon ### ### ### ### 76.4 76.4 0.0
2016-Oct-21 Fri ### ### ### ### 5,027 0 35.2 35.2 0.0
2016-Oct-20 Thu ### ### ### ### 69.4 69.4 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 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 2025-12-22 20:01:06 thru 2025-12-22 20:01:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000