Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 25-Dec-20 12:53:54 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 3...

     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 .. Tuesday 16th 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
2024-Oct-04 Fri 14.49 14.49 ### ### 15,122 109,558 29.7 29.7 0.0
2024-Oct-03 Thu ### ### 14.54 14.55 6,249 ### 33.5 33.5 ###
2024-Oct-02 Wed 14.59 ### 14.55 14.57 36.1 36.1 ###
2024-Oct-01 Tue 14.77 14.77 14.57 14.58 118,945 1,744,923 25.2 25.2 ###
2024-Sep-30 Mon 14.71 14.8 14.71 14.77 11,689 172,471 ### ### 1.1
2024-Sep-27 Fri ### 14.73 ### ### 15,024 110,651 ### ### 0.0
2024-Sep-26 Thu 14.55 ### 14.49 14.59 57.5 57.5 1.0
2024-Sep-25 Wed 14.54 14.58 14.45 14.49 ### ### ###
2024-Sep-24 Tue 14.54 14.55 14.45 14.45 12,654 183,483 26.5 26.5 1.0
2024-Sep-23 Mon 14.58 14.58 14.47 14.53 ### ### 1.0
2024-Sep-20 Fri ### ### ### ### ### ### 0.0
2024-Sep-19 Thu ### ### 14.51 ### 62.4 62.4 0.0
2024-Sep-18 Wed 14.55 14.57 14.5 14.52 ### ### 1.0
2024-Sep-17 Tue 14.55 14.59 14.51 14.53 35.1 35.1 1.0
2024-Sep-16 Mon 14.51 14.55 14.46 14.5 ### ### 1.0
2024-Sep-13 Fri 14.49 14.49 14.43 14.49 ### ### ###
2024-Sep-12 Thu ### ### ### ### 3,182 0 ### ### 0.0
2024-Sep-11 Wed ### ### ### 14.24 12,022 0 29.8 29.8 1.0
2024-Sep-10 Tue 14.22 ### 14.22 14.25 ### ### 1.0
2024-Sep-09 Mon ### 14.22 ### 14.2 24,158 ### 64.9 64.9 1.0
2024-Sep-06 Fri 14.23 14.28 14.2 14.27 6,424 91,477 71.8 71.8 ###
2024-Sep-05 Thu 14.21 14.21 ### 14.2 38.2 38.2 1.0
2024-Sep-04 Wed 14.24 14.29 ### ### 38.3 38.3 0.0
2024-Sep-03 Tue ### ### ### ### 2,243 0 37.4 37.4 0.0
2024-Sep-02 Mon ### ### 14.2 ### 3,349 23,777 ### ### 0.0
2024-Aug-30 Fri 14.21 14.26 14.21 14.25 3,722 52,982 ### ### 1.0
2024-Aug-29 Thu ### 14.21 ### ### ### ### 0.0
2024-Aug-28 Wed ### ### ### ### 31,979 0 37.5 37.5 0.0
2024-Aug-27 Tue 14.22 14.22 ### ### 16,656 118,424 33.2 33.2 0.0
2024-Aug-26 Mon ### 14.22 ### 14.21 30,185 ### ### ### ###
2024-Aug-23 Fri ### ### ### ### ### ### 0.0
2024-Aug-22 Thu ### 14.21 ### 14.2 11,944 ### 72.1 72.1 1.0
2024-Aug-21 Wed ### ### ### ### ### ### 0.0
2024-Aug-20 Tue ### ### ### ### ### ### 0.0
2024-Aug-19 Mon ### ### ### ### 20,048 0 ### ### 0.0
2024-Aug-16 Fri 13.87 ### 13.87 ### 74.2 74.2 0.0
2024-Aug-15 Thu ### ### 13.77 13.83 28.3 28.3 1.0
2024-Aug-14 Wed ### ### 13.77 13.77 28,477 ### ### ### ###
2024-Aug-13 Tue ### 13.83 ### 13.81 105,351 ### 80.2 80.2 ###
2024-Aug-12 Mon ### 13.75 ### 13.7 68,682 472,188 ### ### 1.0
2024-Aug-09 Fri ### ### 13.53 ### 66.1 66.1 0.0
2024-Aug-08 Thu 13.58 13.58 13.44 13.48 ### ### 1.0
2024-Aug-07 Wed 13.51 ### 13.48 13.59 66.1 66.1 ###
2024-Aug-06 Tue 13.41 ### 13.41 13.56 ### ### 1.0
2024-Aug-05 Mon 13.8 13.8 13.5 13.5 21,824 ### 48.4 48.4 1.0
2024-Aug-02 Fri ### ### ### ### 6,825 0 ### ### 0.0
2024-Aug-01 Thu ### ### 14.23 14.24 33.7 33.7 1.0
2024-Jul-31 Wed ### ### ### ### 48,725 0 ### ### 0.0
2024-Jul-30 Tue ### ### 13.83 ### ### ### 0.0
2024-Jul-29 Mon ### ### ### ### 22,782 0 ### ### 0.0
2024-Jul-26 Fri ### ### ### ### ### ### 0.0
2024-Jul-25 Thu ### ### 13.87 13.87 ### ### ###
2024-Jul-24 Wed ### ### ### ### ### ### 0.0
2024-Jul-23 Tue ### ### ### ### 75.7 75.7 0.0
2024-Jul-22 Mon ### ### 13.87 ### 67,620 468,944 ### ### 0.0
2024-Jul-19 Fri ### ### ### ### ### ### 0.0
2024-Jul-18 Thu ### 14.25 ### ### 20,988 ### ### ### 0.0
2024-Jul-17 Wed 14.2 14.21 ### ### 31.4 31.4 0.0
2024-Jul-16 Tue ### 14.2 ### ### ### ### 0.0
2024-Jul-15 Mon ### 14.2 ### ### ### ### 0.0
2024-Jul-12 Fri ### ### ### ### ### ### 0.0
2024-Jul-11 Thu ### ### ### ### 29.7 29.7 0.0
2024-Jul-10 Wed 13.85 13.88 13.73 13.83 34.5 34.5 1.0
2024-Jul-09 Tue 13.88 13.88 13.83 13.85 5,383 74,581 ### ### ###
2024-Jul-08 Mon 13.84 13.89 13.73 13.75 28,677 396,029 ### ### 1.0
2024-Jul-05 Fri 13.87 ### 13.84 13.84 15,129 ### ### ### 1.0
2024-Jul-04 Thu 13.76 13.88 13.76 13.87 75.8 75.8 ###
2024-Jul-03 Wed 13.73 13.75 ### 13.71 25,650 176,343 ### ### ###
2024-Jul-02 Tue 13.73 13.83 ### ### 10,741 74,274 ### ### 0.0
2024-Jul-01 Mon 13.79 13.79 13.7 13.73 5,373 73,851 ### ### ###
2024-Jun-28 Fri ### ### 13.87 13.87 43,244 ### 28.7 28.7 ###
2024-Jun-27 Thu 13.85 13.85 13.72 13.84 30.0 30.0 1.0
2024-Jun-26 Wed ### ### 13.85 13.88 ### ### ###
2024-Jun-25 Tue 13.86 ### 13.86 ### 22,447 155,557 73.6 73.6 0.0
2024-Jun-24 Mon ### ### 13.83 13.83 11,959 ### 45.2 45.2 1.0
2024-Jun-21 Fri ### ### 13.85 13.88 ### ### ###
2024-Jun-20 Thu 13.86 ### 13.86 ### 13,684 ### 67.8 67.8 0.0
2024-Jun-19 Wed 13.89 ### 13.85 13.87 15,988 ### 37.2 37.2 ###
2024-Jun-18 Tue 13.84 ### 13.82 13.87 68.1 68.1 ###
2024-Jun-17 Mon ### ### 13.8 13.8 35.8 35.8 1.0
2024-Jun-14 Fri ### ### 13.84 13.84 ### ### 1.0
2024-Jun-13 Thu 13.88 ### 13.88 13.89 7,788 54,048 ### ### 1.0
2024-Jun-12 Wed 13.81 ### 13.81 13.88 15,381 ### 77.9 77.9 ###
2024-Jun-11 Tue ### ### ### ### 45.5 45.5 0.0
2024-Jun-07 Fri ### ### ### ### 70.0 70.0 0.0
2024-Jun-06 Thu ### ### ### ### 30,255 0 75.8 75.8 0.0
2024-Jun-05 Wed ### ### ### ### 138,120 0 ### ### 0.0
2024-Jun-04 Tue ### ### ### ### 18,945 0 ### ### 0.0
2024-Jun-03 Mon 13.89 ### 13.89 ### 78.0 78.0 0.0
2024-May-31 Fri 13.87 13.88 13.82 13.88 ### ### ###
2024-May-30 Thu 13.85 13.85 13.76 13.77 18,073 ### 34.0 34.0 ###
2024-May-29 Wed ### ### 13.88 ### 24,122 ### 29.8 29.8 0.0
2024-May-28 Tue 14.2 14.2 ### ### ### ### 0.0
2024-May-27 Mon ### ### ### ### 6,587 0 ### ### 0.0
2024-May-24 Fri ### ### ### ### ### ### 0.0
2024-May-23 Thu 14.24 14.24 ### ### 24,525 ### 32.0 32.0 0.0
2024-May-22 Wed ### ### 14.27 ### ### ### 0.0
2024-May-21 Tue ### ### 14.23 14.27 28.5 28.5 ###
2024-May-20 Mon 14.27 ### 14.27 ### 66.7 66.7 0.0
2024-May-17 Fri 14.2 14.23 ### 14.22 89,751 638,578 69.4 69.4 1.0
2024-May-16 Thu 14.24 14.24 ### 14.24 20,459 ### 64.2 64.2 1.0
2024-May-15 Wed ### ### ### ### ### ### 0.0
2024-May-14 Tue ### ### ### ### ### ### 0.0
2024-May-13 Mon ### ### ### ### ### ### 0.0
2024-May-10 Fri ### ### ### ### 13,124 0 ### ### 0.0
2024-May-09 Thu ### ### ### ### ### ### 0.0
2024-May-08 Wed ### 14.2 ### ### 36.9 36.9 0.0
2024-May-07 Tue ### ### ### ### 64.0 64.0 0.0
2024-May-06 Mon ### ### 13.87 ### 33.8 33.8 0.0
2024-May-03 Fri ### ### 13.83 13.84 16,282 ### ### ### 1.0
2024-May-02 Thu 13.82 13.89 13.79 13.81 8,743 ### 37.6 37.6 ###
2024-May-01 Wed 13.88 ### 13.75 13.81 19,476 ### ### ### ###
2024-Apr-30 Tue ### ### 13.86 ### 25,870 179,279 ### ### 0.0
2024-Apr-29 Mon 13.8 ### 13.8 13.86 67.0 67.0 ###
2024-Apr-26 Fri ### ### 13.79 13.79 ### ### 1.0
2024-Apr-24 Wed ### ### ### ### 33,075 0 37.0 37.0 0.0
2024-Apr-23 Tue ### ### ### ### 71.8 71.8 0.0
2024-Apr-22 Mon ### ### 13.89 ### 77,686 539,529 33.8 33.8 0.0
2024-Apr-19 Fri ### ### ### 13.75 28.8 28.8 1.0
2024-Apr-18 Thu ### ### 13.84 ### 24,775 171,443 31.1 31.1 0.0
2024-Apr-17 Wed 13.85 13.88 13.83 13.85 35,328 ### ### ### ###
2024-Apr-16 Tue ### ### 13.81 13.88 64,750 ### 33.4 33.4 ###
2024-Apr-15 Mon ### ### ### ### 18,558 0 ### ### 0.0
2024-Apr-12 Fri ### ### ### ### ### ### 0.0
2024-Apr-11 Thu ### ### ### ### 12,948 0 59.9 59.9 0.0
2024-Apr-10 Wed ### 14.25 ### 14.23 8,584 ### ### ### ###
2024-Apr-09 Tue 14.23 14.23 ### ### 18,829 ### 33.0 33.0 0.0
2024-Apr-08 Mon ### ### 14.28 ### 85,778 612,454 68.7 68.7 0.0
2024-Apr-05 Fri 14.41 14.41 14.24 ### 33,140 ### ### ### 0.0
2024-Apr-04 Thu 14.4 14.41 ### ### 28.5 28.5 0.0
2024-Apr-03 Wed 14.5 14.5 ### ### ### ### 0.0
2024-Apr-02 Tue 14.55 14.55 14.4 14.48 28,650 ### ### ### 1.0
2024-Mar-28 Thu 14.4 14.51 14.4 14.51 65.7 65.7 ###
2024-Mar-27 Wed ### ### ### ### 68.8 68.8 0.0
2024-Mar-26 Tue 14.4 14.4 14.28 14.29 ### ### ###
2024-Mar-25 Mon 14.26 14.41 14.26 ### 77.4 77.4 0.0
2024-Mar-22 Fri ### ### 14.23 14.26 37.3 37.3 1.0
2024-Mar-21 Thu ### ### ### ### 74.0 74.0 0.0
2024-Mar-20 Wed 14.2 14.26 ### ### ### ### 0.0
2024-Mar-19 Tue ### 14.21 ### ### ### ### 0.0
2024-Mar-18 Mon ### ### ### ### 36.8 36.8 0.0
2024-Mar-15 Fri ### ### ### ### ### ### 0.0
2024-Mar-14 Thu ### ### ### ### ### ### 0.0
2024-Mar-13 Wed ### 14.25 ### 14.22 73.6 73.6 1.0
2024-Mar-12 Tue ### ### ### ### 23.1 23.1 0.0
2024-Mar-11 Mon 14.53 14.53 14.2 14.2 22.7 22.7 1.0
2024-Mar-08 Fri 14.47 14.5 14.44 14.5 ### ### 1.0
2024-Mar-07 Thu ### ### ### ### ### ### 0.0
2024-Mar-06 Wed ### ### 14.21 14.27 1,853 ### 33.3 33.3 ###
2024-Mar-05 Tue ### ### 14.23 14.23 74,146 527,548 34.0 34.0 ###
2024-Mar-04 Mon 14.29 ### 14.21 14.22 27,658 ### 34.0 34.0 1.0
2024-Mar-01 Fri ### 14.29 ### 14.29 88,955 635,583 70.4 70.4 ###


<< 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 2025-12-20 12:53:54 thru 2025-12-20 12:53:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000