iShares S&P/ASX Dividend Opportunities ETF (ASX:IHD)
Australia
· Delayed Price · Currency is AUD 16.32
+0.02 (0.12%)
At close: Dec 5, 2025
ASX:IHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.32 | 16.32 | 16.24 | 16.32 | 16.32 | 0.12% | 20,975 |
| Dec 4, 2025 | 16.25 | 16.30 | 16.21 | 16.30 | 16.30 | 0.93% | 7,946 |
| Dec 3, 2025 | 16.21 | 16.21 | 16.12 | 16.15 | 16.15 | 0.06% | 14,323 |
| Dec 2, 2025 | 16.10 | 16.16 | 16.10 | 16.14 | 16.14 | 0.56% | 9,707 |
| Dec 1, 2025 | 16.19 | 16.19 | 16.04 | 16.05 | 16.05 | -0.43% | 6,838 |
| Nov 28, 2025 | 16.15 | 16.15 | 16.08 | 16.12 | 16.12 | -0.19% | 14,859 |
| Nov 27, 2025 | 16.33 | 16.33 | 16.15 | 16.15 | 16.15 | -0.49% | 14,755 |
| Nov 26, 2025 | 16.28 | 16.30 | 16.19 | 16.23 | 16.23 | 0.68% | 7,659 |
| Nov 25, 2025 | 16.28 | 16.28 | 16.08 | 16.12 | 16.12 | 0.37% | 14,480 |
| Nov 24, 2025 | 16.04 | 16.12 | 16.02 | 16.06 | 16.06 | 1.01% | 18,646 |
| Nov 21, 2025 | 15.96 | 15.99 | 15.90 | 15.90 | 15.90 | -1.97% | 12,464 |
| Nov 20, 2025 | 16.03 | 16.22 | 16.03 | 16.22 | 16.22 | 1.06% | 17,218 |
| Nov 19, 2025 | 16.16 | 16.16 | 16.02 | 16.05 | 16.05 | -0.25% | 15,705 |
| Nov 18, 2025 | 16.43 | 16.43 | 16.05 | 16.09 | 16.09 | -1.89% | 22,314 |
| Nov 17, 2025 | 16.31 | 16.40 | 16.31 | 16.40 | 16.40 | 0.61% | 3,973 |
| Nov 14, 2025 | 16.42 | 16.42 | 16.30 | 16.30 | 16.30 | -1.27% | 10,876 |
| Nov 13, 2025 | 16.68 | 16.69 | 16.43 | 16.51 | 16.51 | -0.60% | 24,538 |
| Nov 12, 2025 | 16.58 | 16.72 | 16.58 | 16.61 | 16.61 | 0.18% | 17,704 |
| Nov 11, 2025 | 16.60 | 16.65 | 16.55 | 16.58 | 16.58 | 0.79% | 64,759 |
| Nov 10, 2025 | 16.43 | 16.48 | 16.35 | 16.45 | 16.45 | 0.61% | 8,020 |
| Nov 7, 2025 | 16.44 | 16.47 | 16.35 | 16.35 | 16.35 | -0.37% | 12,225 |
| Nov 6, 2025 | 16.51 | 16.51 | 16.40 | 16.41 | 16.41 | 0.67% | 12,201 |
| Nov 5, 2025 | 16.45 | 16.45 | 16.21 | 16.30 | 16.30 | -0.18% | 13,443 |
| Nov 4, 2025 | 16.49 | 16.51 | 16.29 | 16.33 | 16.33 | -0.43% | 26,957 |
| Nov 3, 2025 | 16.45 | 16.45 | 16.34 | 16.40 | 16.40 | -0.24% | 3,923 |
| Oct 31, 2025 | 16.41 | 16.52 | 16.41 | 16.44 | 16.44 | 0.24% | 3,525 |
| Oct 30, 2025 | 16.44 | 16.50 | 16.40 | 16.40 | 16.40 | -0.24% | 9,442 |
| Oct 29, 2025 | 16.68 | 16.68 | 16.43 | 16.44 | 16.44 | -1.02% | 13,771 |
| Oct 28, 2025 | 16.50 | 16.63 | 16.50 | 16.61 | 16.61 | 0.97% | 40,225 |
| Oct 27, 2025 | 16.40 | 16.48 | 16.40 | 16.45 | 16.45 | 0.43% | 11,888 |
| Oct 24, 2025 | 16.49 | 16.49 | 16.33 | 16.38 | 16.38 | -0.18% | 11,923 |
| Oct 23, 2025 | 16.47 | 16.47 | 16.33 | 16.41 | 16.41 | 0.12% | 23,959 |
| Oct 22, 2025 | 16.40 | 16.40 | 16.33 | 16.39 | 16.39 | -0.36% | 16,430 |
| Oct 21, 2025 | 16.38 | 16.49 | 16.38 | 16.45 | 16.45 | 0.49% | 12,272 |
| Oct 20, 2025 | 16.26 | 16.37 | 16.25 | 16.37 | 16.37 | 0.74% | 5,763 |
| Oct 17, 2025 | 16.38 | 16.38 | 16.23 | 16.25 | 16.25 | -0.73% | 4,449 |
| Oct 16, 2025 | 16.30 | 16.47 | 16.28 | 16.37 | 16.37 | 0.61% | 10,009 |
| Oct 15, 2025 | 16.20 | 16.31 | 16.20 | 16.27 | 16.27 | 0.93% | 25,744 |
| Oct 14, 2025 | 16.20 | 16.20 | 16.08 | 16.12 | 16.12 | 0.31% | 79,332 |
| Oct 13, 2025 | 16.13 | 16.18 | 16.07 | 16.07 | 16.07 | -0.37% | 16,598 |
| Oct 10, 2025 | 16.19 | 16.19 | 16.11 | 16.13 | 16.13 | -1.77% | 4,413 |
| Oct 9, 2025 | 16.40 | 16.45 | 16.38 | 16.42 | 16.14 | 0.43% | 25,408 |
| Oct 8, 2025 | 16.40 | 16.40 | 16.32 | 16.35 | 16.08 | -0.12% | 99,292 |
| Oct 7, 2025 | 16.38 | 16.40 | 16.33 | 16.37 | 16.10 | -0.06% | 34,296 |
| Oct 6, 2025 | 16.46 | 16.47 | 16.37 | 16.38 | 16.11 | 0.12% | 16,257 |
| Oct 3, 2025 | 16.37 | 16.39 | 16.30 | 16.36 | 16.09 | 0.12% | 4,966 |
| Oct 2, 2025 | 16.29 | 16.36 | 16.23 | 16.34 | 16.07 | 1.24% | 10,402 |
| Oct 1, 2025 | 16.17 | 16.18 | 16.08 | 16.14 | 15.87 | -0.12% | 8,846 |
| Sep 30, 2025 | 16.20 | 16.25 | 16.16 | 16.16 | 15.89 | -0.06% | 6,061 |
| Sep 29, 2025 | 16.20 | 16.20 | 16.12 | 16.17 | 15.90 | 0.31% | 4,695 |