Market data

Select a section

iShares III Ishrs Msci Aust Ucits ETF USD (Acc)

(SAUS)
Sector: n/a
4,072.00p
-33.00p -0.80
Last updated: 17:03:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/12/2024 4,200.00p 4,210.00p 4,193.25p 4,197.00p 3,804
03/12/2024 4,256.00p 4,256.00p 4,237.24p 4,241.50p 3,693
02/12/2024 4,227.00p 4,251.25p 4,223.64p 4,235.50p 4,228
29/11/2024 4,228.00p 4,238.00p 4,220.00p 4,238.00p 2,215
28/11/2024 4,233.00p 4,238.00p 4,218.00p 4,223.50p 128
27/11/2024 4,233.00p 4,236.00p 4,216.00p 4,223.00p 3,801
26/11/2024 4,219.00p 4,239.00p 4,214.00p 4,219.50p 670
25/11/2024 4,275.00p 4,287.00p 4,270.50p 4,270.50p 6,973
22/11/2024 4,259.00p 4,269.00p 4,253.50p 4,237.00p 517
21/11/2024 4,193.00p 4,237.00p 4,184.00p 4,237.00p 1,079
20/11/2024 4,193.00p 4,208.00p 4,165.00p 4,168.00p 8,240
19/11/2024 4,194.00p 4,205.00p 4,169.00p 4,170.00p 26,717
18/11/2024 4,142.00p 4,170.00p 4,134.25p 4,170.00p 508
15/11/2024 4,125.00p 4,148.00p 4,125.00p 4,142.00p 21,825
14/11/2024 4,133.00p 4,148.00p 4,105.00p 4,142.00p 1,090
13/11/2024 4,096.00p 4,104.00p 4,077.00p 4,087.50p 4,699
12/11/2024 4,100.00p 4,109.00p 4,085.00p 4,087.50p 6,299
11/11/2024 4,119.00p 4,130.00p 4,117.50p 4,117.50p 8,768
08/11/2024 4,145.00p 4,145.00p 4,095.00p 4,095.00p 7,371
07/11/2024 4,110.00p 4,146.00p 4,104.00p 4,138.00p 1,464
06/11/2024 4,088.00p 4,105.75p 4,034.00p 4,046.00p 6,426
05/11/2024 4,027.00p 4,062.00p 4,019.75p 4,045.50p 4,045
04/11/2024 4,038.00p 4,046.00p 4,030.00p 4,030.00p 14,351
01/11/2024 4,015.00p 4,045.76p 4,015.00p 4,038.00p 5,743
31/10/2024 4,002.00p 4,004.50p 3,986.00p 4,004.50p 925
30/10/2024 4,019.00p 4,031.00p 3,998.00p 4,040.00p 11,267
29/10/2024 4,073.00p 4,075.25p 4,040.00p 4,040.00p 3,134
28/10/2024 4,065.00p 4,076.00p 4,053.00p 4,072.00p 12,293
25/10/2024 4,075.00p 4,092.00p 4,075.00p 4,081.50p 2,852
24/10/2024 4,094.00p 4,119.00p 4,059.50p 4,072.50p 27
23/10/2024 4,101.00p 4,101.00p 4,072.50p 4,072.50p 1,984
22/10/2024 4,091.00p 4,102.00p 4,079.00p 4,097.00p 5,852
21/10/2024 4,141.00p 4,162.00p 4,113.50p 4,113.50p 209
18/10/2024 4,151.00p 4,157.00p 4,136.50p 4,157.00p 323
17/10/2024 4,177.00p 4,179.00p 4,160.00p 4,166.00p 39,568
16/10/2024 4,143.00p 4,170.00p 4,139.00p 4,162.00p 14,102
15/10/2024 4,148.00p 4,149.00p 4,123.00p 4,123.00p 1,088
14/10/2024 4,136.00p 4,146.50p 4,121.00p 4,140.00p 2,515
11/10/2024 4,101.00p 4,136.00p 4,094.00p 4,136.00p 920
10/10/2024 4,098.00p 4,098.00p 4,082.00p 4,096.00p 332
09/10/2024 4,081.00p 4,097.50p 4,074.00p 4,097.50p 188
08/10/2024 4,077.00p 4,102.00p 4,070.00p 4,083.00p 14,461
07/10/2024 4,117.00p 4,137.00p 4,113.50p 4,127.00p 4,070
04/10/2024 4,116.00p 4,134.00p 4,111.00p 4,112.00p 1,561
03/10/2024 4,155.00p 4,175.00p 4,116.00p 4,142.00p 1,844
02/10/2024 4,156.00p 4,156.00p 4,130.27p 4,146.50p 2,307
01/10/2024 4,133.00p 4,142.00p 4,106.48p 4,129.00p 3,977
30/09/2024 4,171.00p 4,171.00p 4,129.00p 4,131.00p 6,353
27/09/2024 4,100.00p 4,132.50p 4,098.00p 4,132.50p 3,978
26/09/2024 4,092.00p 4,113.25p 4,092.00p 4,099.00p 1,296
25/09/2024 4,071.00p 4,080.00p 4,061.00p 4,063.00p 1,861
24/09/2024 4,066.00p 4,077.00p 4,066.00p 4,077.00p 1,535
23/09/2024 4,068.00p 4,087.00p 4,060.00p 4,067.00p 5,499
20/09/2024 4,101.00p 4,110.00p 4,063.00p 4,063.00p 4,509
19/09/2024 4,136.00p 4,139.25p 4,111.00p 4,121.00p 4,538
18/09/2024 4,080.00p 4,089.00p 4,049.00p 4,049.00p 1,204
17/09/2024 4,078.00p 4,082.00p 4,070.00p 4,080.00p 371
16/09/2024 4,056.00p 4,058.00p 4,043.50p 4,043.50p 3,623
13/09/2024 4,036.00p 4,050.00p 4,035.00p 4,035.00p 17,644
12/09/2024 4,024.00p 4,049.00p 4,017.00p 3,959.50p 522
11/09/2024 3,976.00p 3,969.00p 3,958.00p 3,973.00p 95
10/09/2024 3,976.00p 3,991.00p 3,964.44p 3,973.00p 437
09/09/2024 3,964.00p 3,977.00p 3,951.00p 3,977.00p 976
06/09/2024 3,958.00p 3,998.00p 3,919.00p 3,919.00p 3,382
05/09/2024 3,980.00p 3,981.00p 3,951.00p 3,951.00p 3,106
04/09/2024 3,951.00p 3,959.00p 3,948.00p 3,955.00p 63
03/09/2024 4,039.00p 4,049.00p 3,987.00p 3,990.00p 3,343
02/09/2024 4,037.00p 4,057.00p 4,030.00p 4,010.00p 765
30/08/2024 4,033.00p 4,053.00p 4,010.00p 4,010.00p 1,800
29/08/2024 4,017.00p 4,038.00p 3,999.00p 4,027.00p 4,209
28/08/2024 4,012.00p 4,015.00p 3,994.50p 3,994.50p 72
27/08/2024 4,012.00p 4,015.00p 3,972.00p 3,973.00p 12,652
26/08/2024 3,988.00p 3,992.00p 3,957.24p 3,958.50p 849
23/08/2024 3,988.00p 3,992.00p 3,957.24p 3,958.50p 849
22/08/2024 3,988.00p 3,992.00p 3,957.24p 3,958.50p 849

Market data

Select a section