Market data

Select a section

Xtrackers X S&P ASX 200

(XAUS)
Sector: n/a
3,409.00p
-23.50p -0.68
Last updated: 17:03:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 3,438.00p 3,423.65p 3,409.00p 3,409.00p 143
20/02/2025 3,438.00p 3,444.00p 3,431.00p 3,432.50p 1,749
19/02/2025 3,549.00p 3,454.39p 3,437.00p 3,444.00p 146
18/02/2025 3,549.00p 3,528.00p 3,523.00p 3,523.00p 2
17/02/2025 3,549.00p 3,567.00p 3,555.50p 3,560.50p 92
14/02/2025 3,549.00p 3,553.75p 3,544.50p 3,571.00p 1,075
13/02/2025 3,537.00p 3,571.00p 3,537.00p 3,571.00p 280
12/02/2025 3,538.00p 3,559.95p 3,547.00p 3,547.00p 102
11/02/2025 3,538.00p 3,541.50p 3,533.05p 3,541.50p 48
10/02/2025 3,529.00p 3,567.00p 3,515.00p 3,522.00p 44
07/02/2025 3,529.00p 3,541.86p 3,522.00p 3,522.00p 59
06/02/2025 3,529.00p 3,553.00p 3,547.00p 3,549.00p 2
05/02/2025 3,529.00p 3,509.00p 3,482.00p 3,509.00p 44
04/02/2025 3,529.00p 3,493.00p 3,459.73p 3,493.00p 172
03/02/2025 3,529.00p 3,475.50p 3,449.18p 3,475.50p 417
31/01/2025 3,529.00p 3,532.00p 3,526.00p 3,526.00p 283
30/01/2025 3,524.00p 3,522.00p 3,510.06p 3,522.00p 212
29/01/2025 3,524.00p 3,511.00p 3,494.21p 3,499.00p 361
28/01/2025 3,524.00p 3,493.00p 3,479.50p 3,479.50p 1,512
27/01/2025 3,524.00p 3,486.00p 3,477.00p 3,480.50p 2
24/01/2025 3,524.00p 3,515.50p 3,513.00p 3,515.50p 1
23/01/2025 3,524.00p 3,524.00p 3,512.00p 3,521.50p 1,976
22/01/2025 3,508.00p 3,543.80p 3,534.00p 3,538.50p 60
21/01/2025 3,508.00p 3,535.00p 3,529.00p 3,535.00p 1
20/01/2025 3,508.00p 3,521.50p 3,508.00p 3,521.50p 2,339
17/01/2025 3,504.00p 3,513.00p 3,499.25p 3,513.00p 198
16/01/2025 3,504.00p 3,504.00p 3,490.50p 3,485.50p 445
15/01/2025 3,441.00p 3,487.00p 3,485.50p 3,485.50p 1
14/01/2025 3,441.00p 3,508.50p 3,399.50p 3,437.50p 0
13/01/2025 3,441.00p 3,431.00p 3,413.00p 3,419.00p 270
10/01/2025 3,441.00p 3,455.00p 3,419.50p 3,419.50p 11
09/01/2025 3,441.00p 3,468.00p 3,448.99p 3,468.00p 300
08/01/2025 3,441.00p 3,452.00p 3,433.76p 3,442.00p 644
07/01/2025 3,409.00p 3,425.00p 3,412.86p 3,425.00p 72
06/01/2025 3,409.00p 3,444.65p 3,409.00p 3,420.50p 954
03/01/2025 3,407.00p 3,420.00p 3,405.50p 3,405.50p 488
02/01/2025 3,399.00p 3,399.00p 3,397.00p 3,399.00p 5,638
01/01/2025 3,380.00p 3,352.50p 3,329.00p 3,329.50p 0
31/12/2024 3,380.00p 3,352.50p 3,329.00p 3,329.50p 0
30/12/2024 3,380.00p 3,352.50p 3,339.00p 3,352.50p 1
27/12/2024 3,380.00p 3,380.00p 3,352.00p 3,352.00p 812
26/12/2024 3,323.00p 3,379.00p 3,348.50p 3,369.00p 0
25/12/2024 3,323.00p 3,379.00p 3,348.50p 3,369.00p 0
24/12/2024 3,323.00p 3,379.00p 3,348.50p 3,369.00p 0
23/12/2024 3,323.00p 3,372.00p 3,334.00p 3,348.50p 182
20/12/2024 3,323.00p 3,328.00p 3,310.00p 3,328.00p 1
19/12/2024 3,323.00p 3,338.00p 3,316.60p 3,338.00p 3,529
18/12/2024 3,396.00p 3,416.00p 3,396.00p 3,400.50p 1,822
17/12/2024 3,427.00p 3,415.76p 3,415.00p 3,415.00p 53
16/12/2024 3,427.00p 3,441.00p 3,416.00p 3,416.00p 403
13/12/2024 3,475.00p 3,458.72p 3,428.50p 3,428.50p 34
12/12/2024 3,475.00p 3,442.00p 3,435.98p 3,441.50p 787
11/12/2024 3,475.00p 3,455.00p 3,446.17p 3,455.00p 150
10/12/2024 3,475.00p 3,476.55p 3,457.00p 3,457.00p 397
09/12/2024 3,523.00p 3,527.00p 3,522.10p 3,523.50p 1,004
06/12/2024 3,545.00p 3,502.00p 3,483.50p 3,483.50p 1,513
05/12/2024 3,545.00p 3,548.62p 3,525.50p 3,525.50p 127
04/12/2024 3,545.00p 3,554.00p 3,542.00p 3,554.00p 411
03/12/2024 3,577.00p 3,595.00p 3,581.50p 3,581.50p 1,420
02/12/2024 3,577.00p 3,579.80p 3,575.00p 3,575.00p 400
29/11/2024 3,577.00p 3,580.00p 3,556.50p 3,577.50p 0
28/11/2024 3,577.00p 3,578.50p 3,559.50p 3,562.50p 0
27/11/2024 3,577.00p 3,577.00p 3,564.50p 3,564.50p 165
26/11/2024 3,521.00p 3,573.20p 3,557.47p 3,563.00p 185
25/11/2024 3,521.00p 3,611.00p 3,600.50p 3,572.50p 152
22/11/2024 3,521.00p 3,599.00p 3,581.50p 3,572.50p 1
21/11/2024 3,521.00p 3,572.50p 3,546.00p 3,572.50p 4
20/11/2024 3,521.00p 3,542.00p 3,508.00p 3,514.00p 0
19/11/2024 3,521.00p 3,552.50p 3,521.00p 3,540.50p 64
18/11/2024 3,503.00p 3,517.50p 3,496.65p 3,517.50p 1,431
15/11/2024 3,481.00p 3,492.85p 3,484.50p 3,490.00p 14
14/11/2024 3,481.00p 3,493.00p 3,481.00p 3,490.00p 322
13/11/2024 3,457.00p 3,458.00p 3,456.71p 3,458.00p 64
12/11/2024 3,502.00p 3,451.00p 3,449.15p 3,451.00p 58
11/11/2024 3,502.00p 3,491.00p 3,481.00p 3,481.00p 529
08/11/2024 3,502.00p 3,502.00p 3,459.00p 3,459.00p 316
07/11/2024 3,473.00p 3,496.00p 3,473.00p 3,496.00p 153
06/11/2024 3,409.00p 3,481.00p 3,414.00p 3,426.50p 10
05/11/2024 3,409.00p 3,422.50p 3,409.00p 3,422.50p 27
04/11/2024 3,417.00p 3,420.00p 3,415.00p 3,415.00p 56
01/11/2024 3,391.00p 3,423.00p 3,418.00p 3,418.00p 88
31/10/2024 3,391.00p 3,394.00p 3,378.67p 3,390.50p 2,227
30/10/2024 3,462.00p 3,417.00p 3,405.50p 3,405.50p 2
29/10/2024 3,462.00p 3,426.15p 3,415.00p 3,415.00p 40
28/10/2024 3,462.00p 3,447.50p 3,426.70p 3,447.50p 461
25/10/2024 3,462.00p 3,456.70p 3,452.65p 3,453.50p 290
24/10/2024 3,462.00p 3,484.03p 3,442.50p 3,454.00p 87
23/10/2024 3,462.00p 3,468.00p 3,454.00p 3,454.00p 2,297
22/10/2024 3,500.00p 3,485.50p 3,460.00p 3,475.00p 0
21/10/2024 3,500.00p 3,513.00p 3,485.50p 3,485.50p 247
18/10/2024 3,516.00p 3,520.00p 3,517.70p 3,520.00p 10
17/10/2024 3,516.00p 3,540.00p 3,531.00p 3,531.00p 1
16/10/2024 3,516.00p 3,533.00p 3,513.00p 3,523.00p 1,046
15/10/2024 3,498.00p 3,505.00p 3,492.00p 3,492.00p 557
14/10/2024 3,506.50p 3,508.00p 3,493.85p 3,505.00p 306
11/10/2024 3,500.00p 3,506.50p 3,475.15p 3,506.50p 537
10/10/2024 3,459.00p 3,468.00p 3,455.15p 3,468.00p 109
09/10/2024 3,459.00p 3,469.50p 3,447.46p 3,469.50p 377
08/10/2024 3,462.00p 3,470.79p 3,455.25p 3,457.00p 2,139
07/10/2024 3,487.00p 3,503.17p 3,482.34p 3,494.50p 125
04/10/2024 3,500.00p 3,492.00p 3,480.00p 3,480.00p 15
03/10/2024 3,500.00p 3,514.00p 3,502.50p 3,502.50p 143
02/10/2024 3,500.00p 3,506.00p 3,496.00p 3,506.00p 172
01/10/2024 3,477.00p 3,496.50p 3,478.76p 3,496.50p 67
30/09/2024 3,477.00p 3,506.25p 3,491.50p 3,491.50p 672
27/09/2024 3,477.00p 3,506.00p 3,463.00p 3,501.50p 0
26/09/2024 3,477.00p 3,477.00p 3,469.00p 3,469.00p 15
25/09/2024 3,442.00p 3,452.00p 3,431.00p 3,437.50p 56
24/09/2024 3,438.00p 3,446.50p 3,437.25p 3,446.50p 1,238
23/09/2024 3,413.00p 3,439.00p 3,431.25p 3,432.50p 90
20/09/2024 3,413.00p 3,469.00p 3,418.50p 3,422.50p 0
19/09/2024 3,413.00p 3,469.00p 3,462.70p 3,469.00p 3
18/09/2024 3,413.00p 3,451.21p 3,410.00p 3,410.00p 1,718
17/09/2024 3,411.00p 3,438.00p 3,428.00p 3,438.00p 45
16/09/2024 3,411.00p 3,418.00p 3,404.25p 3,405.50p 2,759
13/09/2024 3,337.00p 3,420.00p 3,402.20p 3,396.00p 1,112
12/09/2024 3,337.00p 3,406.00p 3,396.00p 3,334.00p 153
11/09/2024 3,337.00p 3,344.53p 3,334.00p 3,346.50p 174
10/09/2024 3,337.00p 3,353.50p 3,346.50p 3,346.50p 37
09/09/2024 3,337.00p 3,352.80p 3,322.00p 3,345.50p 153
06/09/2024 3,337.00p 3,344.00p 3,299.50p 3,299.50p 634
05/09/2024 3,348.00p 3,360.00p 3,328.50p 3,328.50p 439
04/09/2024 3,334.00p 3,344.14p 3,333.00p 3,333.00p 2,038
03/09/2024 3,396.00p 3,374.00p 3,362.50p 3,362.50p 1
02/09/2024 3,396.00p 3,417.50p 3,415.00p 3,387.00p 3
30/08/2024 3,396.00p 3,410.00p 3,387.00p 3,387.00p 2
29/08/2024 3,396.00p 3,396.89p 3,396.00p 3,396.00p 22
28/08/2024 3,389.00p 3,382.50p 3,357.50p 3,371.50p 0
27/08/2024 3,389.00p 3,391.26p 3,354.00p 3,357.50p 1,769
26/08/2024 3,417.00p 3,364.25p 3,347.50p 3,347.50p 372
23/08/2024 3,417.00p 3,364.25p 3,347.50p 3,347.50p 372
22/08/2024 3,417.00p 3,364.25p 3,347.50p 3,347.50p 372

Market data

Select a section