UBS (IRL) ETF UbsEtf Msci Australia Aud A-Dis

(AUAD)
Sector: n/a
1,594.25p
-137.25p -7.93
Last updated: 16:25:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 1,735.50p 1,742.00p 1,721.00p 1,731.50p 1,435
02/04/2025 1,768.00p 1,781.50p 1,767.50p 1,773.75p 123
01/04/2025 1,741.50p 1,776.00p 1,756.00p 1,775.75p 33
28/03/2025 1,770.00p 1,775.50p 1,758.75p 1,758.75p 24
27/03/2025 1,793.50p 1,788.50p 1,772.00p 1,772.00p 5,893
26/03/2025 1,793.50p 1,796.00p 1,786.50p 1,786.50p 5
25/03/2025 1,766.50p 1,792.50p 1,766.50p 1,776.75p 79
24/03/2025 1,773.00p 1,774.50p 1,762.00p 1,771.50p 135
21/03/2025 1,740.50p 1,767.00p 1,745.00p 1,751.50p 273
20/03/2025 1,740.50p 1,761.50p 1,744.19p 1,754.25p 353
19/03/2025 1,740.50p 1,759.00p 1,735.50p 1,756.75p 339
18/03/2025 1,759.50p 1,766.50p 1,745.00p 1,745.00p 77
17/03/2025 1,757.50p 1,767.50p 1,754.00p 1,767.50p 124
14/03/2025 1,723.50p 1,747.50p 1,722.50p 1,747.50p 24
13/03/2025 1,725.00p 1,727.50p 1,723.22p 1,724.50p 61
12/03/2025 1,737.00p 1,740.00p 1,729.00p 1,734.25p 444
11/03/2025 1,767.50p 1,764.00p 1,735.50p 1,736.50p 72
10/03/2025 1,767.50p 1,767.50p 1,761.00p 1,763.00p 86
07/03/2025 1,776.00p 1,792.00p 1,762.89p 1,772.00p 1,467
06/03/2025 1,829.50p 1,821.50p 1,805.00p 1,821.50p 101
05/03/2025 1,829.50p 1,823.00p 1,812.75p 1,812.75p 8
04/03/2025 1,829.50p 1,829.50p 1,794.25p 1,794.25p 10
03/03/2025 1,851.50p 1,852.00p 1,846.00p 1,846.75p 31
28/02/2025 1,836.00p 1,840.00p 1,836.00p 1,838.50p 665
27/02/2025 1,872.00p 1,880.00p 1,855.00p 1,864.25p 4,204
26/02/2025 1,887.50p 1,879.75p 1,873.00p 1,879.75p 2
25/02/2025 1,887.50p 1,894.50p 1,864.00p 1,864.00p 84
24/02/2025 1,902.50p 1,902.50p 1,888.50p 1,892.50p 644
21/02/2025 1,918.50p 1,901.50p 1,896.75p 1,896.75p 2
20/02/2025 1,918.50p 1,918.50p 1,912.75p 1,912.75p 8,833
19/02/2025 1,915.50p 1,924.00p 1,914.50p 1,924.00p 165
18/02/2025 1,949.00p 1,951.50p 1,942.50p 1,942.50p 8,389
17/02/2025 1,964.00p 1,965.50p 1,962.50p 1,963.75p 247
14/02/2025 1,962.50p 1,962.50p 1,955.75p 1,955.75p 198
13/02/2025 1,967.00p 1,972.00p 1,965.50p 1,972.00p 42
12/02/2025 1,967.00p 1,967.00p 1,955.00p 1,958.50p 7
11/02/2025 1,946.00p 1,949.00p 1,946.00p 1,949.00p 3
10/02/2025 1,958.00p 1,959.50p 1,951.50p 1,959.50p 31
07/02/2025 1,953.00p 1,953.00p 1,941.00p 1,941.00p 1,094
06/02/2025 1,951.00p 1,957.50p 1,951.00p 1,963.50p 11
05/02/2025 1,950.00p 1,963.50p 1,938.50p 1,963.50p 1,624
04/02/2025 1,944.00p 1,957.50p 1,943.00p 1,948.75p 7,222
03/02/2025 1,942.00p 1,949.00p 1,934.50p 1,948.75p 67
31/01/2025 1,973.00p 1,983.75p 1,971.50p 1,976.00p 0
30/01/2025 1,973.00p 1,976.50p 1,973.00p 1,976.50p 29
29/01/2025 1,960.50p 1,965.50p 1,959.00p 1,959.00p 7
28/01/2025 1,956.00p 1,957.50p 1,951.25p 1,951.25p 888
27/01/2025 1,947.00p 1,953.50p 1,946.50p 1,949.75p 898
24/01/2025 1,969.00p 1,981.50p 1,969.50p 1,969.50p 181
23/01/2025 1,969.00p 1,971.25p 1,968.50p 1,971.25p 111
22/01/2025 1,958.50p 1,981.00p 1,980.00p 1,980.00p 1
21/01/2025 1,958.50p 1,980.25p 1,973.50p 1,980.25p 4
20/01/2025 1,958.50p 1,981.50p 1,973.75p 1,973.75p 48
17/01/2025 1,958.50p 1,968.50p 1,958.50p 1,968.50p 6,009
16/01/2025 1,960.00p 1,963.25p 1,960.00p 1,957.00p 646
15/01/2025 1,932.00p 1,957.00p 1,932.00p 1,957.00p 2,227
14/01/2025 1,936.00p 1,936.00p 1,933.00p 1,933.00p 3
13/01/2025 1,923.00p 1,926.00p 1,922.75p 1,922.75p 6
10/01/2025 1,938.00p 1,941.50p 1,924.00p 1,924.00p 109
09/01/2025 1,933.50p 1,958.75p 1,937.75p 1,951.00p 0
08/01/2025 1,933.50p 1,940.50p 1,933.50p 1,937.75p 41
07/01/2025 1,921.00p 1,925.50p 1,923.00p 1,925.50p 1
06/01/2025 1,921.00p 1,931.50p 1,921.00p 1,924.25p 3,883
03/01/2025 1,915.50p 1,918.00p 1,915.50p 1,915.75p 2,112
02/01/2025 1,890.50p 1,912.00p 1,890.50p 1,910.75p 39
01/01/2025 1,867.00p 1,875.00p 1,865.50p 1,875.00p 4
31/12/2024 1,867.00p 1,875.00p 1,865.50p 1,875.00p 4
30/12/2024 1,889.00p 1,889.00p 1,876.00p 1,884.25p 1,503
27/12/2024 1,890.00p 1,885.00p 1,883.50p 1,884.50p 5
26/12/2024 1,890.00p 1,901.00p 1,889.00p 1,892.25p 111
25/12/2024 1,890.00p 1,901.00p 1,889.00p 1,892.25p 111
24/12/2024 1,890.00p 1,901.00p 1,889.00p 1,892.25p 111
23/12/2024 1,891.50p 1,891.50p 1,873.50p 1,881.50p 31
20/12/2024 1,848.50p 1,869.25p 1,848.50p 1,869.25p 4
19/12/2024 1,924.00p 1,895.50p 1,876.00p 1,876.00p 11
18/12/2024 1,924.00p 1,918.00p 1,910.50p 1,910.50p 12
17/12/2024 1,924.00p 1,924.00p 1,920.00p 1,920.00p 2
16/12/2024 1,933.50p 1,933.50p 1,920.00p 1,920.00p 5,346
13/12/2024 1,941.50p 1,941.50p 1,924.25p 1,924.25p 5
12/12/2024 1,951.00p 1,942.75p 1,923.25p 1,932.25p 0
11/12/2024 1,951.00p 1,945.75p 1,924.00p 1,939.00p 0
10/12/2024 1,951.00p 1,953.00p 1,941.50p 1,941.50p 216
09/12/2024 1,970.00p 1,982.50p 1,969.13p 1,981.50p 2,029
06/12/2024 1,966.00p 1,966.00p 1,955.50p 1,955.50p 8
05/12/2024 1,986.00p 1,986.00p 1,978.00p 1,978.00p 2
04/12/2024 1,988.50p 1,988.50p 1,988.25p 1,988.25p 11
03/12/2024 2,015.50p 2,015.50p 2,012.00p 2,012.00p 319
02/12/2024 2,004.00p 2,011.00p 2,003.50p 2,007.50p 103
29/11/2024 2,007.00p 2,009.75p 2,003.00p 2,009.75p 3
28/11/2024 2,007.00p 2,004.00p 2,001.00p 2,001.00p 2
27/11/2024 2,007.00p 2,007.50p 2,000.50p 2,000.50p 24
26/11/2024 2,010.00p 2,019.00p 1,996.50p 2,000.50p 5,492
25/11/2024 2,020.50p 2,032.00p 2,025.25p 2,025.25p 52
22/11/2024 2,020.50p 2,025.00p 2,015.00p 2,009.50p 34
21/11/2024 1,981.00p 2,009.50p 1,981.00p 2,009.50p 234
20/11/2024 1,990.00p 1,990.00p 1,973.00p 1,975.25p 217
19/11/2024 1,982.00p 1,990.00p 1,979.75p 1,977.50p 2,242
18/11/2024 1,967.00p 1,977.50p 1,961.50p 1,977.50p 75
15/11/2024 1,943.50p 1,973.50p 1,950.75p 1,964.00p 0
14/11/2024 1,943.50p 1,964.00p 1,963.50p 1,964.00p 21
13/11/2024 1,943.50p 1,943.50p 1,941.50p 1,939.00p 2
12/11/2024 1,952.00p 1,949.50p 1,939.00p 1,939.00p 25
11/11/2024 1,952.00p 1,956.50p 1,951.00p 1,951.75p 835
08/11/2024 1,962.50p 1,962.50p 1,939.50p 1,939.50p 158
07/11/2024 1,952.50p 1,967.00p 1,952.50p 1,962.00p 301
06/11/2024 1,949.50p 1,949.50p 1,913.50p 1,920.00p 297
05/11/2024 1,917.50p 1,931.50p 1,914.00p 1,918.50p 2
04/11/2024 1,917.50p 1,917.50p 1,913.50p 1,913.50p 2
01/11/2024 1,896.50p 1,920.50p 1,899.75p 1,913.75p 0
31/10/2024 1,896.50p 1,898.25p 1,887.50p 1,898.25p 2
30/10/2024 1,906.50p 1,909.00p 1,906.50p 1,914.75p 3
29/10/2024 1,931.00p 1,931.00p 1,914.75p 1,914.75p 3
28/10/2024 1,926.50p 1,932.50p 1,917.60p 1,930.25p 1,003
25/10/2024 1,933.50p 1,939.00p 1,934.50p 1,934.50p 314
24/10/2024 1,933.50p 1,937.00p 1,924.00p 1,930.25p 1,935
23/10/2024 1,943.00p 1,943.00p 1,930.25p 1,930.25p 4,388
22/10/2024 1,943.50p 1,945.50p 1,941.25p 1,941.25p 36
21/10/2024 1,961.00p 1,966.88p 1,949.75p 1,949.75p 305
18/10/2024 1,961.00p 1,969.25p 1,961.50p 1,969.25p 10
17/10/2024 1,961.00p 1,981.50p 1,973.50p 1,973.50p 0
16/10/2024 1,961.00p 1,976.25p 1,954.50p 1,972.00p 0
15/10/2024 1,961.00p 1,959.50p 1,954.50p 1,954.50p 21
14/10/2024 1,961.00p 1,967.00p 1,955.50p 1,961.75p 49
11/10/2024 1,938.50p 1,960.75p 1,956.00p 1,960.75p 1
10/10/2024 1,938.50p 1,942.00p 1,938.00p 1,942.00p 52
09/10/2024 1,938.50p 1,942.25p 1,937.19p 1,942.25p 531
08/10/2024 1,940.00p 1,941.00p 1,935.25p 1,935.25p 22
07/10/2024 1,953.00p 1,961.00p 1,949.00p 1,956.50p 9
04/10/2024 1,956.00p 1,957.00p 1,949.75p 1,949.75p 1,032