Market data

Select a section

iShares III Ishrs Msci Aust Ucits ETF USD (Acc)

(SAUS)
Sector: n/a
4,095.00p
-43.00p -1.04
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 3,988.00p 3,994.00p 3,973.00p 3,985.00p 3,056
20/08/2024 3,966.00p 3,985.00p 3,965.50p 3,965.50p 429
19/08/2024 3,965.00p 3,982.50p 3,959.84p 3,924.50p 1,121
16/08/2024 3,917.00p 3,944.00p 3,917.00p 3,924.50p 549
15/08/2024 3,873.00p 3,929.70p 3,871.00p 3,929.00p 744
14/08/2024 3,906.00p 3,906.00p 3,888.00p 3,896.00p 461
13/08/2024 3,887.00p 3,890.50p 3,872.00p 3,890.50p 1,833
12/08/2024 3,881.00p 3,887.00p 3,872.00p 3,873.00p 570
09/08/2024 3,870.00p 3,888.00p 3,860.00p 3,868.00p 7,417
08/08/2024 3,816.00p 3,861.00p 3,807.00p 3,858.00p 1,256
07/08/2024 3,812.00p 3,858.00p 3,812.00p 3,846.50p 828
06/08/2024 3,760.00p 3,787.00p 3,744.39p 3,774.50p 1,494
05/08/2024 3,723.00p 3,730.00p 3,653.73p 3,697.00p 2,945
02/08/2024 3,900.00p 3,918.00p 3,791.25p 3,798.00p 3,939
01/08/2024 3,993.00p 3,993.00p 3,914.00p 3,914.00p 632
31/07/2024 3,951.00p 3,974.00p 3,944.00p 3,974.00p 4,863
30/07/2024 3,908.00p 3,929.00p 3,907.00p 3,917.00p 38
29/07/2024 3,924.00p 3,930.00p 3,881.50p 3,881.50p 215
26/07/2024 3,891.00p 3,912.00p 3,890.00p 3,875.50p 447
25/07/2024 3,867.00p 3,875.50p 3,820.00p 3,875.50p 523
24/07/2024 3,900.00p 3,930.44p 3,900.00p 3,904.50p 5,501
23/07/2024 3,937.00p 3,960.00p 3,930.76p 3,945.00p 4,085
22/07/2024 3,954.00p 3,955.00p 3,928.42p 3,943.50p 1,566
19/07/2024 3,967.00p 3,986.00p 3,946.00p 3,946.00p 1,671
18/07/2024 4,022.00p 4,040.00p 3,986.00p 3,986.00p 624
17/07/2024 4,014.00p 4,032.00p 3,996.00p 3,999.00p 7,537
16/07/2024 4,009.00p 4,017.00p 4,001.00p 4,008.50p 68
15/07/2024 4,049.00p 4,051.00p 4,030.00p 4,033.50p 421
12/07/2024 3,983.00p 4,048.00p 4,011.00p 4,048.00p 238
11/07/2024 3,983.00p 4,007.00p 3,982.00p 4,002.00p 1,292
10/07/2024 3,974.00p 3,991.58p 3,974.00p 3,990.50p 895
09/07/2024 3,963.00p 3,987.68p 3,948.00p 3,948.00p 1,422
08/07/2024 3,952.00p 3,958.00p 3,935.00p 3,950.00p 6,911
05/07/2024 3,977.00p 3,986.00p 3,954.00p 3,967.00p 4,225
04/07/2024 3,937.00p 3,995.25p 3,982.00p 3,986.50p 1,362
03/07/2024 3,937.00p 3,963.50p 3,929.84p 3,963.50p 1,815
02/07/2024 3,907.00p 3,922.00p 3,900.00p 3,908.00p 1,746
01/07/2024 3,939.00p 3,954.00p 3,926.00p 3,934.00p 8,374
28/06/2024 3,956.00p 3,970.00p 3,935.00p 3,958.00p 6,684
27/06/2024 3,944.00p 3,952.00p 3,831.00p 3,943.00p 279
26/06/2024 3,937.00p 3,962.00p 3,923.00p 3,923.00p 2,049
25/06/2024 3,975.00p 3,985.00p 3,947.50p 3,947.50p 2,820
24/06/2024 3,922.00p 3,951.00p 3,922.00p 3,948.00p 3,014
21/06/2024 3,934.00p 3,950.00p 3,934.00p 3,935.00p 5,125
20/06/2024 3,936.00p 3,949.00p 3,932.00p 3,940.50p 1,601
19/06/2024 3,926.00p 3,942.00p 3,916.24p 3,919.00p 3,615
18/06/2024 3,875.00p 3,924.50p 3,913.00p 3,924.50p 16
17/06/2024 3,875.00p 3,875.00p 3,848.00p 3,862.00p 438
14/06/2024 3,864.00p 3,877.90p 3,847.00p 3,865.00p 540
13/06/2024 3,861.00p 3,879.00p 3,861.00p 3,863.50p 777
12/06/2024 3,864.00p 3,907.50p 3,857.00p 3,907.50p 516
11/06/2024 3,882.00p 3,882.00p 3,839.00p 3,848.50p 1,742
10/06/2024 3,907.00p 3,911.00p 3,877.00p 3,891.50p 9,509
07/06/2024 3,942.00p 3,949.00p 3,900.00p 3,901.50p 1,840
06/06/2024 3,909.00p 3,926.00p 3,900.00p 3,918.00p 1,357
05/06/2024 3,902.00p 3,902.00p 3,876.30p 3,893.00p 1,021
04/06/2024 3,856.00p 3,882.00p 3,848.00p 3,852.00p 381
03/06/2024 3,888.00p 3,902.00p 3,875.00p 3,883.50p 6,634
31/05/2024 3,851.00p 3,875.35p 3,844.50p 3,844.50p 3,617
30/05/2024 3,825.00p 3,850.00p 3,818.48p 3,850.00p 494
29/05/2024 3,857.00p 3,857.00p 3,817.50p 3,817.50p 3,689
28/05/2024 3,892.00p 3,903.52p 3,870.00p 3,873.50p 6,524
27/05/2024 3,870.00p 3,881.00p 3,851.50p 3,881.00p 67
24/05/2024 3,870.00p 3,881.00p 3,851.50p 3,881.00p 67
23/05/2024 3,905.00p 3,919.00p 3,884.00p 3,890.00p 4,236
22/05/2024 3,937.00p 3,947.00p 3,903.00p 3,903.00p 2,034
21/05/2024 3,946.00p 3,964.00p 3,945.00p 3,960.00p 638
20/05/2024 3,973.00p 3,983.00p 3,968.25p 3,972.00p 1,354
17/05/2024 3,959.00p 3,966.24p 3,947.00p 3,961.00p 3,410
16/05/2024 3,989.00p 4,000.00p 3,974.50p 3,974.50p 6,425
15/05/2024 3,932.00p 3,940.00p 3,919.00p 3,940.00p 1,427
14/05/2024 3,896.00p 3,916.00p 3,896.00p 3,911.00p 7,781
13/05/2024 3,918.00p 3,927.00p 3,915.00p 3,915.00p 4,589
10/05/2024 3,903.00p 3,932.00p 3,903.00p 3,914.00p 1,018

Market data

Select a section