Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 25-May-22 08:26:50 PM 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 24...

     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 .. Wednesday 21st May 2025
Latest price with VOLUME for IHD .. Tuesday 20th 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


<< 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


End of day Prices (full format),

150 Days for (IHD) ISHARES S&P/ASX HIGH DIVIDEND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2011-Jul-05 Tue 14.42 14.42 ### ### 12,351 89,050 30.7 30.7 0.0
2011-Jul-04 Mon 14.43 14.53 ### ### ### ### 0.0
2011-Jul-01 Fri ### 14.78 ### 14.4 40,155 296,745 18.3 18.3 1.0
2011-Jun-30 Thu ### ### ### ### ### ### 0.0
2011-Jun-29 Wed 14.4 14.44 14.4 14.43 ### ### ###
2011-Jun-28 Tue 14.41 14.41 ### ### 12,041 86,755 ### ### 0.0
2011-Jun-27 Mon ### ### ### ### 8,173 0 47.1 47.1 0.0
2011-Jun-24 Fri 14.58 14.58 14.44 14.51 48,785 707,870 ### ### ###
2011-Jun-23 Thu 14.5 14.5 14.5 14.5 ### ### 1.0
2011-Jun-22 Wed ### ### 14.59 14.59 6,751 49,248 30.4 30.4 1.0
2011-Jun-21 Tue 14.53 14.53 14.52 14.53 16,554 240,446 71.0 71.0 1.0
2011-Jun-20 Mon 14.49 14.49 14.44 14.44 2,348 ### 49.6 49.6 ###
2011-Jun-17 Fri 14.47 14.47 14.45 14.45 ### ### 1.0
2011-Jun-16 Thu 14.53 14.54 14.45 14.45 39,625 ### 43.1 43.1 1.0
2011-Jun-15 Wed ### ### ### ### 9,177 0 ### ### 0.0
2011-Jun-14 Tue ### ### 14.52 ### 71.0 71.0 0.0
2011-Jun-10 Fri 14.7 14.7 ### ### 12,424 ### ### ### 0.0
2011-Jun-09 Thu 14.57 14.58 14.55 14.58 15,353 ### ### ### ###
2011-Jun-08 Wed ### ### 14.59 14.59 1,120 8,170 39.6 39.6 1.0
2011-Jun-07 Tue ### ### ### ### 75.7 75.7 0.0
2011-Jun-06 Mon 14.56 14.59 14.55 14.55 19,977 ### ### ### ###
2011-Jun-03 Fri 14.75 14.75 ### ### ### ### 0.0
2011-Jun-02 Thu ### ### 14.71 14.71 ### ### ###
2011-Jun-01 Wed ### ### ### ### ### ### 0.0
2011-May-31 Tue ### ### ### ### ### ### 0.0
2011-May-30 Mon ### ### ### ### 6,878 0 ### ### 0.0
2011-May-27 Fri 14.89 14.89 14.89 14.89 ### ### ###
2011-May-26 Thu 14.82 14.82 14.82 14.82 ### ### 1.1
2011-May-25 Wed ### ### ### ### 8,050 0 ### ### 0.0
2011-May-24 Tue 14.75 14.8 14.75 14.8 8,185 ### ### ### 1.1
2011-May-23 Mon 14.85 14.85 14.8 14.8 10,254 ### 44.9 44.9 1.1
2011-May-20 Fri ### ### ### ### ### ### 0.0
2011-May-19 Thu ### ### ### ### 5,375 0 66.0 66.0 0.0
2011-May-18 Wed 14.86 ### 14.86 ### 2,680 ### ### ### 0.0
2011-May-17 Tue 14.84 14.89 14.83 14.89 6,855 ### ### ### ###
2011-May-16 Mon 14.82 14.84 14.82 14.84 79.2 79.2 ###
2011-May-13 Fri 14.83 ### 14.83 ### 5,285 39,188 78.4 78.4 0.0
2011-May-12 Thu ### ### ### ### 75.6 75.6 0.0
2011-May-11 Wed ### ### ### ### ### ### 0.0
2011-May-10 Tue 14.85 14.85 14.85 14.85 ### ### ###
2011-May-09 Mon ### ### ### ### ### ### 0.0
2011-May-06 Fri ### ### ### ### 4,185 0 ### ### 0.0
2011-May-05 Thu ### ### ### ### 2,125 0 ### ### 0.0
2011-May-04 Wed ### ### ### ### 6,851 0 ### ### 0.0
2011-May-03 Tue ### ### ### ### 9,687 0 78.1 78.1 0.0
2011-May-02 Mon 15.2 15.2 ### ### 9,123 ### ### ### 0.0
2011-Apr-29 Fri ### ### ### ### ### ### 0.0
2011-Apr-28 Thu ### ### ### ### 45.6 45.6 0.0
2011-Apr-27 Wed 15.43 15.53 ### ### 45.1 45.1 0.0
2011-Apr-21 Thu ### ### ### ### 556 0 67.0 67.0 0.0
2011-Apr-20 Wed ### ### ### ### 9,989 0 ### ### 0.0
2011-Apr-19 Tue ### ### ### ### 10,252 0 80.9 80.9 0.0
2011-Apr-18 Mon ### ### ### ### 1,970 0 75.3 75.3 0.0
2011-Apr-15 Fri ### ### ### ### ### ### 0.0
2011-Apr-14 Thu 15.28 ### 15.21 15.21 ### ### ###
2011-Apr-13 Wed 15.28 15.28 15.28 15.28 65.5 65.5 ###
2011-Apr-12 Tue 15.44 15.44 ### ### ### ### 0.0
2011-Apr-11 Mon 15.48 15.48 15.43 15.43 35.7 35.7 1.1
2011-Apr-08 Fri 15.4 15.4 15.4 15.4 0 ###
2011-Apr-07 Thu 15.43 15.43 15.4 15.4 37.8 37.8 ###
2011-Apr-06 Wed ### ### ### ### 820 0 67.6 67.6 0.0
2011-Apr-05 Tue 15.4 15.46 ### ### ### ### 0.0
2011-Apr-04 Mon 15.48 15.48 15.4 15.4 28.7 28.7 ###
2011-Apr-01 Fri ### 15.43 15.26 15.43 71.7 71.7 1.1
2011-Mar-31 Thu ### ### 15.28 15.29 3,372 ### ### ### 1.1
2011-Mar-30 Wed 15.25 15.25 15.25 15.25 ### ### ###
2011-Mar-29 Tue ### ### ### ### 17,229 0 ### ### 0.0
2011-Mar-28 Mon ### ### ### ### 36.7 36.7 0.0
2011-Mar-25 Fri ### ### ### ### ### ### 0.0
2011-Mar-24 Thu ### ### ### ### 27.3 27.3 0.0
2011-Mar-23 Wed 14.78 14.79 14.76 14.79 8,620 ### 70.7 70.7 ###
2011-Mar-22 Tue 14.79 14.81 14.76 14.76 12,171 179,948 ### ### 1.1
2011-Mar-21 Mon ### 14.74 ### 14.73 7,171 52,850 ### ### 1.1
2011-Mar-18 Fri 14.57 ### 14.49 ### ### ### 0.0
2011-Mar-17 Thu 14.52 14.52 14.51 14.51 2,750 ### 26.6 26.6 ###
2011-Mar-16 Wed 14.4 14.52 14.4 14.52 ### ### 1.0
2011-Mar-15 Tue ### ### 14.41 14.51 ### ### ###
2011-Mar-14 Mon 14.59 14.73 14.59 14.73 84.6 84.6 1.1
2011-Mar-11 Fri 14.83 14.83 14.75 14.75 ### ### ###
2011-Mar-10 Thu ### ### ### ### ### ### 0.0
2011-Mar-09 Wed ### ### ### ### ### ### 0.0
2011-Mar-08 Tue ### ### ### ### ### ### 0.0
2011-Mar-07 Mon ### ### ### ### 32.9 32.9 0.0
2011-Mar-04 Fri 15.42 15.42 ### ### 2,328 17,948 ### ### 0.0
2011-Mar-03 Thu ### ### ### ### 13,383 0 ### ### 0.0
2011-Mar-02 Wed ### ### ### ### 25.5 25.5 0.0
2011-Mar-01 Tue 15.2 15.2 15.2 15.2 ### ### 1.1
2011-Feb-28 Mon ### ### ### ### 450 0 37.8 37.8 0.0
2011-Feb-25 Fri ### ### ### ### 61.4 61.4 0.0
2011-Feb-24 Thu ### ### ### ### 3,640 0 72.1 72.1 0.0
2011-Feb-23 Wed ### ### ### ### ### ### 0.0
2011-Feb-22 Tue 15.22 15.22 ### ### 36,549 ### ### ### 0.0
2011-Feb-21 Mon ### ### 15.25 15.26 2,089 15,928 43.0 43.0 ###
2011-Feb-18 Fri ### ### ### ### 13,585 0 ### ### 0.0
2011-Feb-17 Thu ### ### 15.28 15.28 8,545 65,283 35.9 35.9 ###
2011-Feb-16 Wed 15.28 15.29 15.26 15.27 21,441 ### ### ### ###
2011-Feb-15 Tue 15.25 15.27 15.24 15.27 69.2 69.2 ###
2011-Feb-14 Mon 15.2 15.22 ### 15.21 25,878 ### ### ### ###
2011-Feb-11 Fri ### ### ### ### 26,250 0 ### ### 0.0
2011-Feb-10 Thu ### 15.21 ### ### 40,456 ### ### ### 0.0
2011-Feb-09 Wed ### 15.2 ### 15.2 15,156 115,185 ### ### 1.1
2011-Feb-08 Tue ### ### ### ### 71.2 71.2 0.0
2011-Feb-07 Mon 15.22 15.22 ### ### 5,980 ### ### ### 0.0
2011-Feb-04 Fri ### 15.2 ### ### 64.6 64.6 0.0
2011-Feb-03 Thu ### ### ### ### ### ### 0.0
2011-Feb-02 Wed ### ### ### ### ### ### 0.0
2011-Feb-01 Tue ### ### ### ### 32.0 32.0 0.0
2011-Jan-31 Mon ### ### ### ### 12,377 0 ### ### 0.0
2011-Jan-28 Fri ### ### ### ### 13,076 0 43.0 43.0 0.0
2011-Jan-27 Thu ### ### ### ### 115,874 0 35.2 35.2 0.0
2011-Jan-25 Tue 15.29 ### 15.26 ### 68.0 68.0 0.0
2011-Jan-24 Mon 15.22 15.22 15.22 15.22 ### ### 1.1
2011-Jan-21 Fri 15.27 15.27 15.24 15.25 32,250 491,973 44.8 44.8 ###
2011-Jan-20 Thu ### ### ### ### 940 0 75.0 75.0 0.0
2011-Jan-19 Wed 15.28 ### 15.28 ### ### ### 0.0
2011-Jan-18 Tue 15.23 15.23 15.23 15.23 66.0 66.0 1.1
2011-Jan-17 Mon 15.25 15.25 15.25 15.25 0 ###
2011-Jan-14 Fri 15.25 15.25 15.25 15.25 250 ### ### ### ###
2011-Jan-13 Thu ### ### ### ### 0 0.0
2011-Jan-12 Wed ### ### ### ### ### ### 0.0
2011-Jan-11 Tue ### ### ### ### 3,320 0 ### ### 0.0
2011-Jan-10 Mon ### ### ### ### 0 0.0
2011-Jan-07 Fri ### ### ### ### 0 0.0
2011-Jan-06 Thu ### ### ### ### ### ### 0.0
2011-Jan-05 Wed ### ### ### ### 0 0.0
2011-Jan-04 Tue ### ### ### ### ### ### 0.0
2010-Dec-31 Fri ### ### ### ### 2,186 0 ### ### 0.0
2010-Dec-30 Thu ### ### ### ### ### ### 0.0
2010-Dec-29 Wed ### ### ### ### 28.2 28.2 0.0
2010-Dec-24 Fri ### ### ### ### ### ### 0.0
2010-Dec-23 Thu ### ### ### ### 65.0 65.0 0.0
2010-Dec-22 Wed ### ### ### ### 33.4 33.4 0.0
2010-Dec-21 Tue ### ### ### ### ### ### 0.0
2010-Dec-20 Mon ### ### ### ### 5,220 0 ### ### 0.0
2010-Dec-17 Fri ### ### ### ### 67.5 67.5 0.0
2010-Dec-16 Thu ### ### ### ### 0 0.0
2010-Dec-15 Wed ### ### ### ### ### ### 0.0
2010-Dec-14 Tue ### ### ### ### 0 0.0
2010-Dec-13 Mon ### ### ### ### 0 0.0
2010-Dec-10 Fri ### ### ### ### 3,675 0 36.6 36.6 0.0
2010-Dec-09 Thu ### ### ### ### 7,673 0 66.6 66.6 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
     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 2025-05-22 20:26:50 thru 2025-05-22 20:26:51 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000