Market data

Select a section

iShares III Ishrs Msci Aust Ucits ETF USD (Acc)

(SAUS)
Sector: n/a
3,543.00p
-25.00p -0.70
Last updated: 16:49:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section