Market data

Select a section

Xtrackers X S&P ASX 200

(XAUS)
Sector: n/a
3,309.50p
-7.50p -0.23
Last updated: 17:07:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3,203.00p 3,327.50p 3,306.00p 3,309.50p 0
15/05/2025 3,203.00p 3,317.00p 3,301.25p 3,317.00p 105
14/05/2025 3,203.00p 3,318.75p 3,295.50p 3,295.50p 23
13/05/2025 3,203.00p 3,327.50p 3,322.85p 3,327.50p 2
12/05/2025 3,203.00p 3,326.58p 3,299.00p 3,299.00p 590
09/05/2025 3,203.00p 3,277.25p 3,265.25p 3,273.50p 56
08/05/2025 3,203.00p 3,258.50p 3,246.25p 3,258.50p 155
07/05/2025 3,203.00p 3,262.70p 3,242.50p 3,242.50p 897
06/05/2025 3,203.00p 3,252.00p 3,229.61p 3,252.00p 410
05/05/2025 3,203.00p 3,277.45p 3,262.47p 3,275.00p 150
02/05/2025 3,203.00p 3,277.45p 3,262.47p 3,275.00p 150
01/05/2025 3,203.00p 3,233.00p 3,203.00p 3,217.00p 182
30/04/2025 3,160.00p 3,191.65p 3,159.79p 3,183.50p 355
29/04/2025 3,160.00p 3,165.50p 3,157.00p 3,165.50p 33
28/04/2025 3,184.00p 3,149.15p 3,148.50p 3,148.50p 58
25/04/2025 3,184.00p 3,184.00p 3,160.75p 3,165.50p 738
24/04/2025 3,137.00p 3,180.00p 3,137.00p 3,180.00p 281
23/04/2025 3,156.00p 3,156.00p 3,130.00p 3,130.00p 634
22/04/2025 3,073.00p 3,107.00p 3,088.35p 3,107.00p 130
21/04/2025 3,073.00p 3,085.60p 3,073.00p 3,079.50p 796
18/04/2025 3,073.00p 3,085.60p 3,073.00p 3,079.50p 796
17/04/2025 3,073.00p 3,085.60p 3,073.00p 3,079.50p 796
16/04/2025 3,061.00p 3,100.50p 3,061.00p 3,100.50p 902
15/04/2025 3,070.00p 3,082.63p 3,054.00p 3,068.50p 1,212
14/04/2025 3,067.00p 3,073.00p 3,056.50p 3,056.50p 849
11/04/2025 3,018.00p 2,993.00p 2,962.00p 2,962.00p 3,007
10/04/2025 3,018.00p 3,029.30p 2,973.80p 2,976.50p 577
09/04/2025 2,866.00p 2,897.25p 2,820.23p 2,876.00p 784
08/04/2025 2,936.00p 2,977.30p 2,918.50p 2,918.50p 2,352
07/04/2025 2,814.00p 3,299.35p 2,755.00p 2,784.50p 5,237
04/04/2025 3,036.00p 3,036.00p 2,831.50p 2,831.50p 1,939
03/04/2025 3,102.00p 3,104.45p 3,091.57p 3,093.50p 890
02/04/2025 3,183.00p 3,184.21p 3,165.40p 3,172.00p 43
01/04/2025 3,150.00p 3,177.50p 3,135.95p 3,177.50p 1,412
31/03/2025 3,194.00p 3,121.50p 3,102.15p 3,121.50p 813
28/03/2025 3,194.00p 3,182.05p 3,154.13p 3,156.00p 1,660
27/03/2025 3,194.00p 3,199.60p 3,176.21p 3,181.00p 1,024
26/03/2025 3,194.00p 3,227.52p 3,206.50p 3,206.50p 312
25/03/2025 3,194.00p 3,202.95p 3,189.83p 3,191.00p 2,040
24/03/2025 3,168.00p 3,187.50p 3,163.57p 3,182.00p 2,696
21/03/2025 3,154.00p 3,154.00p 3,143.40p 3,149.00p 581
20/03/2025 3,141.00p 3,157.00p 3,150.39p 3,157.00p 56
19/03/2025 3,141.00p 3,162.40p 3,140.45p 3,160.50p 393
18/03/2025 3,158.00p 3,167.18p 3,138.35p 3,141.00p 546
17/03/2025 3,158.00p 3,179.00p 3,158.00p 3,179.00p 1,512
14/03/2025 3,120.00p 3,141.50p 3,110.05p 3,141.50p 530
13/03/2025 3,098.00p 3,099.05p 3,088.00p 3,093.50p 1,923
12/03/2025 3,114.00p 3,117.00p 3,092.45p 3,108.00p 73
11/03/2025 3,170.00p 3,154.60p 3,106.50p 3,106.50p 13
10/03/2025 3,170.00p 3,186.63p 3,161.00p 3,160.50p 1,117
07/03/2025 3,244.00p 3,194.50p 3,178.00p 3,178.00p 55
06/03/2025 3,244.00p 3,257.00p 3,244.00p 3,257.00p 94
05/03/2025 3,321.00p 3,263.55p 3,240.50p 3,240.50p 70
04/03/2025 3,321.00p 3,267.90p 3,210.00p 3,210.00p 527
03/03/2025 3,321.00p 3,327.50p 3,309.00p 3,309.00p 1,059
28/02/2025 3,321.00p 3,297.08p 3,294.00p 3,294.00p 151
27/02/2025 3,321.00p 3,339.50p 3,320.85p 3,339.50p 312
26/02/2025 3,361.00p 3,364.00p 3,357.00p 3,364.00p 192
25/02/2025 3,386.00p 3,386.00p 3,343.00p 3,343.00p 104
24/02/2025 3,400.00p 3,400.00p 3,378.85p 3,394.50p 272
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

Market data

Select a section