Market data

Select a section

iShares III Ishrs Msci Aust Ucits ETF USD (Acc)

(SAUS)
Sector: n/a
4,025.00p
28.50p 0.71
Last updated: 17:00:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/06/2025 4,021.00p 4,041.00p 4,019.00p 4,025.00p 2,113
03/06/2025 3,994.00p 4,002.00p 3,972.00p 3,996.50p 2,721
02/06/2025 3,957.00p 3,987.00p 3,956.00p 3,985.50p 319
30/05/2025 3,964.00p 3,969.00p 3,944.00p 3,960.00p 4,157
29/05/2025 3,957.00p 3,970.00p 3,925.76p 3,939.00p 2,823
28/05/2025 3,950.00p 3,952.00p 3,934.00p 3,940.50p 6,361
27/05/2025 3,976.00p 3,976.00p 3,946.00p 3,967.00p 1,149
26/05/2025 3,947.00p 3,958.00p 3,887.00p 3,921.50p 952
23/05/2025 3,947.00p 3,958.00p 3,887.00p 3,921.50p 952
22/05/2025 3,942.00p 3,955.00p 3,919.00p 3,930.50p 61
21/05/2025 3,972.00p 3,974.50p 3,952.00p 3,974.50p 272
20/05/2025 3,965.00p 3,971.00p 3,942.00p 3,967.50p 890
19/05/2025 3,924.00p 3,974.00p 3,919.00p 3,974.00p 3,292
16/05/2025 3,965.00p 3,984.00p 3,955.00p 3,958.50p 6,186
15/05/2025 3,969.00p 3,974.00p 3,951.00p 3,973.50p 395
14/05/2025 3,969.00p 3,975.00p 3,935.00p 3,935.00p 436
13/05/2025 3,955.00p 3,978.00p 3,936.00p 3,978.00p 583
12/05/2025 3,967.00p 3,977.00p 3,923.00p 3,937.50p 16,581
09/05/2025 3,898.00p 3,907.00p 3,884.00p 3,901.50p 9,268
08/05/2025 3,868.00p 3,894.00p 3,861.00p 3,881.50p 2,181
07/05/2025 3,903.00p 3,901.00p 3,868.00p 3,872.50p 719
06/05/2025 3,903.00p 3,912.00p 3,862.00p 3,891.00p 3,002
05/05/2025 3,923.00p 3,955.00p 3,904.00p 3,939.00p 2,300
02/05/2025 3,923.00p 3,955.00p 3,904.00p 3,939.00p 2,300
01/05/2025 3,885.00p 3,885.00p 3,845.00p 3,858.50p 1,131
30/04/2025 3,835.00p 3,847.00p 3,789.00p 3,821.00p 5,002
29/04/2025 3,791.00p 3,822.00p 3,791.00p 3,793.00p 670
28/04/2025 3,777.00p 3,806.00p 3,770.76p 3,778.50p 405
25/04/2025 3,835.00p 3,849.00p 3,795.00p 3,797.50p 1,459
24/04/2025 3,775.00p 3,810.00p 3,761.00p 3,807.00p 11,396
23/04/2025 3,769.00p 3,791.00p 3,750.00p 3,760.50p 3,763
22/04/2025 3,682.00p 3,734.00p 3,682.00p 3,732.50p 2,373
21/04/2025 3,680.00p 3,697.00p 3,665.00p 3,690.50p 9,281
18/04/2025 3,680.00p 3,697.00p 3,665.00p 3,690.50p 9,281
17/04/2025 3,680.00p 3,697.00p 3,665.00p 3,690.50p 9,281
16/04/2025 3,651.00p 3,718.50p 3,649.00p 3,718.50p 4,088
15/04/2025 3,692.00p 3,698.00p 3,666.00p 3,675.00p 3,209
14/04/2025 3,667.00p 3,678.00p 3,651.00p 3,657.50p 5,703
11/04/2025 3,557.00p 3,578.00p 3,510.44p 3,543.00p 1,812
10/04/2025 3,662.00p 3,680.00p 3,568.00p 3,568.00p 5,313
09/04/2025 3,443.00p 3,475.00p 3,377.00p 3,450.00p 2,089
08/04/2025 3,517.00p 3,565.52p 3,493.00p 3,496.50p 13,011
07/04/2025 3,350.00p 3,518.36p 3,321.00p 3,369.00p 19,304
04/04/2025 3,617.00p 3,629.00p 3,361.00p 3,415.00p 9,381
03/04/2025 3,720.00p 3,740.00p 3,703.00p 3,719.50p 1,704
02/04/2025 3,820.00p 3,823.00p 3,786.64p 3,804.50p 497
01/04/2025 3,729.00p 3,813.76p 3,772.59p 3,809.50p 2,041
31/03/2025 3,729.00p 3,745.00p 3,701.00p 3,739.00p 2,732
28/03/2025 3,807.00p 3,814.00p 3,772.00p 3,776.00p 1,974
27/03/2025 3,825.00p 3,828.54p 3,792.00p 3,804.50p 722
26/03/2025 3,856.00p 3,861.00p 3,832.00p 3,833.50p 1,064
25/03/2025 3,791.00p 3,826.00p 3,786.00p 3,812.50p 3,696
24/03/2025 3,788.00p 3,806.00p 3,780.00p 3,800.00p 18,108
21/03/2025 3,773.00p 3,790.00p 3,744.70p 3,757.50p 305
20/03/2025 3,780.00p 3,783.70p 3,746.81p 3,764.00p 3,536
19/03/2025 3,741.00p 3,768.00p 3,737.00p 3,768.00p 2,509
18/03/2025 3,782.00p 3,791.00p 3,738.00p 3,745.50p 4,355
17/03/2025 3,761.00p 3,797.00p 3,761.00p 3,792.00p 2,424
14/03/2025 3,718.00p 3,760.00p 3,697.00p 3,749.00p 1,724
13/03/2025 3,697.00p 3,711.00p 3,695.00p 3,702.00p 10,755
12/03/2025 3,726.00p 3,735.00p 3,708.64p 3,722.50p 1,831
11/03/2025 3,779.00p 3,782.72p 3,725.00p 3,725.00p 2,205
10/03/2025 3,820.00p 3,839.00p 3,779.00p 3,782.00p 12,604
07/03/2025 3,815.00p 3,820.00p 3,795.43p 3,802.50p 7,255
06/03/2025 3,891.00p 3,910.00p 3,877.00p 3,910.00p 6,779
05/03/2025 3,896.00p 3,927.00p 3,884.00p 3,888.00p 14,011
04/03/2025 3,915.00p 3,916.00p 3,852.00p 3,859.00p 39,615
03/03/2025 3,968.00p 3,980.00p 3,964.00p 3,964.00p 1,796
28/02/2025 3,940.00p 3,953.00p 3,935.00p 3,948.50p 21,846
27/02/2025 4,017.00p 4,025.00p 3,981.00p 4,000.50p 752
26/02/2025 4,011.00p 4,037.00p 4,007.64p 4,033.50p 2,147
25/02/2025 4,044.00p 4,048.00p 4,001.00p 4,002.00p 2,855
24/02/2025 4,077.00p 4,088.55p 4,042.00p 4,063.50p 8,845
21/02/2025 4,080.00p 4,085.00p 4,071.00p 4,072.00p 972
20/02/2025 4,102.00p 4,122.00p 4,092.00p 4,105.00p 15,668
19/02/2025 4,146.00p 4,156.00p 4,116.00p 4,132.50p 5,161
18/02/2025 4,179.00p 4,187.00p 4,167.00p 4,170.00p 11,149
17/02/2025 4,210.00p 4,223.00p 4,208.00p 4,216.50p 295
14/02/2025 4,211.00p 4,225.00p 4,201.00p 4,201.00p 2,070
13/02/2025 4,197.00p 4,239.00p 4,189.00p 4,232.50p 914
12/02/2025 4,211.00p 4,221.42p 4,198.00p 4,204.50p 955
11/02/2025 4,184.00p 4,198.00p 4,169.00p 4,185.00p 388
10/02/2025 4,184.00p 4,218.00p 4,179.00p 4,207.00p 1,263
07/02/2025 4,196.00p 4,199.00p 4,167.00p 4,167.00p 15,289
06/02/2025 4,180.00p 4,211.00p 4,180.00p 4,139.50p 10,978
05/02/2025 4,115.00p 4,139.50p 4,110.00p 4,139.50p 3,689
04/02/2025 4,094.00p 4,128.00p 4,075.00p 4,108.50p 8,538
03/02/2025 4,082.00p 4,108.50p 4,075.75p 4,108.50p 18,603
31/01/2025 4,169.00p 4,176.00p 4,165.00p 4,169.50p 14,934
30/01/2025 4,161.00p 4,185.00p 4,149.00p 4,168.00p 4,775
29/01/2025 4,129.00p 4,148.00p 4,126.00p 4,131.00p 944
28/01/2025 4,122.00p 4,133.00p 4,114.00p 4,114.00p 439
27/01/2025 4,119.00p 4,122.00p 4,096.00p 4,112.00p 7,720
24/01/2025 4,176.00p 4,187.00p 4,148.00p 4,153.50p 2,154
23/01/2025 4,149.00p 4,163.00p 4,147.24p 4,156.50p 1,832
22/01/2025 4,173.00p 4,185.64p 4,173.00p 4,175.00p 811
21/01/2025 4,170.00p 4,175.00p 4,147.00p 4,175.00p 199
20/01/2025 4,147.00p 4,179.00p 4,138.00p 4,165.00p 3,483
17/01/2025 4,146.00p 4,154.00p 4,129.00p 4,152.50p 679
16/01/2025 4,146.00p 4,150.00p 4,129.00p 4,128.50p 1,503
15/01/2025 4,124.00p 4,130.00p 4,073.00p 4,128.50p 5,526
14/01/2025 4,085.00p 4,089.25p 4,040.00p 4,076.50p 710
13/01/2025 4,055.00p 4,064.00p 4,047.00p 4,054.50p 1,633
10/01/2025 4,058.00p 4,105.00p 4,056.50p 4,056.50p 761
09/01/2025 4,127.00p 4,129.00p 4,113.00p 4,116.00p 749
08/01/2025 4,084.00p 4,091.00p 4,072.00p 4,087.00p 3,467
07/01/2025 4,074.00p 4,074.00p 4,043.00p 4,057.00p 2,117
06/01/2025 4,043.00p 4,082.00p 4,043.00p 4,057.00p 7,223
03/01/2025 4,054.00p 4,054.00p 4,032.00p 4,038.50p 516
02/01/2025 3,985.00p 4,033.00p 3,983.51p 4,031.00p 2,975
01/01/2025 3,958.00p 3,967.00p 3,943.00p 3,954.50p 17,235
31/12/2024 3,958.00p 3,967.00p 3,943.00p 3,954.50p 17,235
30/12/2024 3,979.00p 3,994.00p 3,949.00p 3,975.50p 827
27/12/2024 4,030.00p 4,030.00p 3,974.00p 3,978.00p 312
26/12/2024 4,009.00p 4,014.00p 3,986.00p 3,993.00p 253
25/12/2024 4,009.00p 4,014.00p 3,986.00p 3,993.00p 253
24/12/2024 4,009.00p 4,014.00p 3,986.00p 3,993.00p 253
23/12/2024 3,920.00p 3,990.00p 3,944.00p 3,971.50p 64
20/12/2024 3,920.00p 3,946.00p 3,897.00p 3,942.50p 2,181
19/12/2024 3,940.00p 3,978.00p 3,924.48p 3,957.50p 15,543
18/12/2024 4,045.00p 4,056.00p 4,030.00p 4,030.00p 3,873
17/12/2024 4,059.00p 4,069.00p 4,052.00p 4,053.00p 3,988
16/12/2024 4,087.00p 4,087.00p 4,052.00p 4,053.00p 902
13/12/2024 4,091.00p 4,095.00p 4,060.00p 4,065.00p 69
12/12/2024 4,075.00p 4,090.00p 4,064.00p 4,076.00p 1,038
11/12/2024 4,058.00p 4,090.00p 4,053.00p 4,090.00p 1,200
10/12/2024 4,111.00p 4,120.00p 4,093.00p 4,095.00p 2,813
09/12/2024 4,155.00p 4,187.00p 4,147.00p 4,177.00p 34,226
06/12/2024 4,152.00p 4,152.00p 3,947.00p 4,125.00p 3,917
05/12/2024 4,190.00p 4,190.00p 4,173.00p 4,173.00p 4,719

Market data

Select a section