Market data

Select a section

iShares III Ishrs Msci Aust Ucits ETF USD (Acc)

(SAUS)
Sector: n/a
4,286.00p
-41.50p -0.96
Last updated: 16:43:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 4,302.00p 4,318.00p 4,282.00p 4,286.00p 20,588
30/10/2025 4,311.00p 4,328.00p 4,298.00p 4,327.50p 8,305
29/10/2025 4,331.00p 4,350.00p 4,328.00p 4,337.50p 5,681
28/10/2025 4,329.00p 4,372.00p 4,319.00p 4,369.00p 5,589
27/10/2025 4,328.00p 4,334.00p 4,315.89p 4,319.00p 6,031
24/10/2025 4,282.00p 4,306.00p 4,274.00p 4,306.00p 14,253
23/10/2025 4,292.00p 4,306.00p 4,279.00p 4,303.00p 6,930
22/10/2025 4,304.00p 4,313.00p 4,265.00p 4,265.00p 4,771
21/10/2025 4,284.00p 4,291.00p 4,262.40p 4,272.50p 9,863
20/10/2025 4,243.00p 4,279.00p 4,239.00p 4,278.00p 9,230
17/10/2025 4,175.00p 4,222.76p 4,170.00p 4,212.00p 4,902
16/10/2025 4,280.00p 4,282.00p 4,261.64p 4,267.50p 884
15/10/2025 4,252.00p 4,252.00p 4,234.00p 4,241.00p 14,509
14/10/2025 4,172.00p 4,217.00p 4,166.00p 4,215.50p 15,013
13/10/2025 4,211.00p 4,222.52p 4,199.00p 4,216.50p 21,236
10/10/2025 4,270.00p 4,296.00p 4,200.50p 4,200.50p 7,451
09/10/2025 4,285.00p 4,287.00p 4,262.36p 4,268.50p 5,789
08/10/2025 4,255.00p 4,290.00p 4,244.00p 4,289.00p 3,688
07/10/2025 4,266.00p 4,285.00p 4,258.00p 4,268.50p 5,641
06/10/2025 4,288.00p 4,297.00p 4,272.00p 4,284.50p 5,597
03/10/2025 4,283.00p 4,303.00p 4,281.00p 4,299.50p 12,723
02/10/2025 4,274.00p 4,282.00p 4,242.00p 4,253.00p 1,665
01/10/2025 4,211.00p 4,239.00p 4,210.67p 4,230.00p 4,091
30/09/2025 4,223.00p 4,231.64p 4,206.00p 4,220.00p 5,936
29/09/2025 4,212.00p 4,238.00p 4,210.00p 4,231.50p 2,266
26/09/2025 4,180.00p 4,196.00p 4,173.00p 4,183.50p 1,222
25/09/2025 4,180.00p 4,189.00p 4,158.00p 4,169.50p 51
24/09/2025 4,180.00p 4,184.00p 4,158.00p 4,158.00p 3,127
23/09/2025 4,198.00p 4,212.64p 4,193.00p 4,202.00p 2,100
22/09/2025 4,182.00p 4,195.00p 4,175.00p 4,184.00p 3,503
19/09/2025 4,182.00p 4,207.00p 4,178.29p 4,199.50p 2,132
18/09/2025 4,156.00p 4,187.00p 4,146.00p 4,178.50p 11,972
17/09/2025 4,210.00p 4,219.00p 4,195.64p 4,197.00p 8,518
16/09/2025 4,249.00p 4,249.00p 4,212.52p 4,214.00p 3,931
15/09/2025 4,259.00p 4,261.00p 4,238.00p 4,254.00p 2,258
12/09/2025 4,260.00p 4,266.00p 4,228.00p 4,228.00p 2,699
11/09/2025 4,215.00p 4,245.76p 4,213.00p 4,243.00p 3,072
10/09/2025 4,218.00p 4,228.00p 4,212.00p 4,217.50p 1,242
09/09/2025 4,192.00p 4,198.00p 4,183.00p 4,190.50p 3,305
08/09/2025 4,218.00p 4,225.00p 4,194.24p 4,206.00p 6,120
05/09/2025 4,206.00p 4,221.00p 4,182.00p 4,192.00p 24,443
04/09/2025 4,203.00p 4,210.00p 4,189.00p 4,197.00p 19,794
03/09/2025 4,167.00p 4,179.00p 4,150.00p 4,176.00p 20,452
02/09/2025 4,202.00p 4,212.00p 4,180.31p 4,198.00p 5,100
01/09/2025 4,214.00p 4,218.00p 4,199.00p 4,203.00p 7,121
29/08/2025 4,239.00p 4,242.00p 4,218.50p 4,218.50p 2,625
28/08/2025 4,235.00p 4,245.00p 4,224.76p 4,227.00p 14,147
27/08/2025 4,212.00p 4,212.00p 4,197.14p 4,208.50p 1,447
26/08/2025 4,191.00p 4,209.00p 4,182.00p 4,208.00p 70,560
25/08/2025 4,203.00p 4,250.00p 4,194.00p 4,240.50p 5,627
22/08/2025 4,203.00p 4,250.00p 4,194.00p 4,240.50p 5,627
21/08/2025 4,219.00p 4,219.00p 4,192.00p 4,215.50p 3,689
20/08/2025 4,160.00p 4,176.00p 4,150.00p 4,175.00p 2,266
19/08/2025 4,165.00p 4,183.00p 4,163.00p 4,167.00p 817
18/08/2025 4,200.00p 4,209.00p 4,176.50p 4,176.50p 10,443
15/08/2025 4,189.00p 4,203.00p 4,168.84p 4,171.00p 592
14/08/2025 4,171.00p 4,178.00p 4,149.00p 4,149.00p 8,627
13/08/2025 4,174.00p 4,182.00p 4,164.00p 4,171.00p 2,311
12/08/2025 4,206.00p 4,206.00p 4,174.00p 4,198.00p 3,772
11/08/2025 4,185.00p 4,191.00p 4,176.00p 4,185.00p 357
08/08/2025 4,174.00p 4,184.00p 4,166.00p 4,172.50p 234
07/08/2025 4,178.00p 4,230.00p 4,170.50p 4,170.50p 2,266
06/08/2025 4,220.00p 4,233.00p 4,205.36p 4,208.50p 5,563
05/08/2025 4,177.00p 4,193.00p 4,171.90p 4,180.00p 3,300
04/08/2025 4,141.00p 4,159.00p 4,128.00p 4,158.00p 1,213
01/08/2025 4,124.00p 4,145.00p 4,104.00p 4,113.00p 900
31/07/2025 4,169.00p 4,190.00p 4,172.00p 4,154.00p 271
30/07/2025 4,169.00p 4,187.00p 4,161.00p 4,161.00p 972
29/07/2025 4,164.00p 4,174.00p 4,158.50p 4,158.50p 693
28/07/2025 4,164.00p 4,165.00p 4,109.00p 4,122.00p 3,215
25/07/2025 4,130.00p 4,143.00p 4,121.00p 4,138.50p 3,695
24/07/2025 4,163.00p 4,169.00p 4,147.00p 4,159.00p 2,306
23/07/2025 4,153.00p 4,168.00p 4,148.50p 4,148.50p 2,089
22/07/2025 4,105.00p 4,128.50p 4,099.00p 4,128.50p 5,565
21/07/2025 4,133.00p 4,139.88p 4,117.00p 4,139.00p 17,097
18/07/2025 4,159.00p 4,178.00p 4,150.00p 4,150.00p 2,750
17/07/2025 4,095.00p 4,114.00p 4,083.00p 4,112.00p 2,623
16/07/2025 4,091.00p 4,100.00p 4,086.00p 4,090.00p 5,161
15/07/2025 4,139.00p 4,155.00p 4,101.50p 4,101.50p 10,627
14/07/2025 4,119.00p 4,130.00p 4,097.00p 4,129.50p 4,548
11/07/2025 4,084.00p 4,124.00p 4,082.00p 4,107.00p 1,576
10/07/2025 4,081.00p 4,114.00p 4,060.00p 4,114.00p 9,346
09/07/2025 4,050.00p 4,062.00p 4,033.00p 4,054.50p 940
08/07/2025 4,061.00p 4,071.00p 4,044.00p 4,061.00p 5,586
07/07/2025 4,050.00p 4,052.00p 4,034.50p 4,034.50p 1,943
04/07/2025 4,091.00p 4,078.00p 4,058.00p 4,067.50p 497
03/07/2025 4,091.00p 4,104.00p 4,067.00p 4,085.50p 3,591
02/07/2025 4,052.00p 4,087.00p 4,048.00p 4,086.00p 7,034
01/07/2025 4,034.00p 4,045.00p 4,021.00p 4,044.50p 1,108
30/06/2025 4,025.00p 4,032.00p 4,010.00p 4,030.00p 1,878
27/06/2025 4,015.00p 4,028.00p 4,000.00p 4,018.50p 4,340
26/06/2025 4,024.00p 4,042.50p 4,019.13p 4,042.50p 2,166
25/06/2025 4,048.00p 4,041.00p 4,012.00p 4,012.00p 239
24/06/2025 4,048.00p 4,055.00p 4,021.64p 4,030.00p 1,403
23/06/2025 3,997.00p 4,009.00p 3,974.00p 4,006.50p 752
20/06/2025 4,032.00p 4,039.66p 4,015.00p 4,015.00p 2,424
19/06/2025 4,047.00p 4,080.00p 4,027.00p 4,027.00p 182
18/06/2025 4,060.00p 4,071.00p 4,055.00p 4,062.00p 721
17/06/2025 4,054.00p 4,060.00p 4,040.00p 4,045.00p 804
16/06/2025 4,031.00p 4,076.09p 4,031.00p 4,065.50p 1,544
13/06/2025 4,029.00p 4,043.00p 4,022.00p 4,032.50p 3,798
12/06/2025 4,043.00p 4,059.00p 4,035.00p 4,057.50p 2,223
11/06/2025 4,094.00p 4,114.52p 4,090.00p 4,092.50p 1,177
10/06/2025 4,091.00p 4,107.00p 4,063.00p 4,101.00p 2,301
09/06/2025 4,051.00p 4,058.40p 4,031.00p 4,052.50p 3,432
06/06/2025 4,031.00p 4,047.00p 4,012.00p 4,034.50p 5,384
05/06/2025 4,047.00p 4,047.00p 4,028.00p 4,041.50p 2,800
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

Market data

Select a section