Xtrackers X S&P ASX 200

(XAUS)
Sector: n/a
3,599.50p
0.50p 0.01
Last updated: 11:17:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 3,417.00p 3,378.00p 3,372.00p 3,372.50p 4
20/08/2024 3,417.00p 3,417.00p 3,406.50p 3,406.50p 250
19/08/2024 3,342.00p 3,430.50p 3,405.80p 3,430.50p 10
16/08/2024 3,342.00p 3,373.50p 3,366.80p 3,373.50p 2
15/08/2024 3,342.00p 3,374.50p 3,342.00p 3,374.50p 4
14/08/2024 3,328.00p 3,402.50p 3,333.00p 3,345.00p 0
13/08/2024 3,328.00p 3,340.50p 3,320.60p 3,340.50p 142
12/08/2024 3,328.00p 3,344.00p 3,320.50p 3,320.50p 189
09/08/2024 3,329.00p 3,329.25p 3,309.15p 3,316.50p 500
08/08/2024 3,237.50p 3,307.00p 3,295.25p 3,307.00p 606
07/08/2024 3,237.50p 3,309.00p 3,301.00p 3,301.00p 11
06/08/2024 3,154.00p 3,241.00p 3,220.00p 3,237.50p 1,731
05/08/2024 3,154.00p 3,190.00p 3,154.00p 3,168.50p 1,158
02/08/2024 3,351.00p 3,353.51p 3,257.00p 3,257.00p 621
01/08/2024 3,351.00p 3,381.00p 3,356.50p 3,356.50p 4
31/07/2024 3,351.00p 3,406.00p 3,381.60p 3,405.50p 12
30/07/2024 3,351.00p 3,363.00p 3,351.00p 3,354.00p 13
29/07/2024 3,356.00p 3,362.00p 3,324.50p 3,324.50p 17,652
26/07/2024 3,350.00p 3,354.00p 3,341.00p 3,321.00p 430
25/07/2024 3,314.00p 3,321.00p 3,295.40p 3,321.00p 545
24/07/2024 3,360.00p 3,361.00p 3,344.00p 3,344.00p 627
23/07/2024 3,392.00p 3,381.50p 3,371.51p 3,381.50p 283
22/07/2024 3,392.00p 3,382.37p 3,376.00p 3,376.00p 16
19/07/2024 3,392.00p 3,392.00p 3,372.50p 3,372.50p 840
18/07/2024 3,415.00p 3,431.00p 3,415.00p 3,415.00p 619
17/07/2024 3,443.00p 3,434.00p 3,426.50p 3,426.50p 3
16/07/2024 3,443.00p 3,443.00p 3,425.00p 3,439.00p 43
15/07/2024 3,452.00p 3,455.00p 3,454.00p 3,454.00p 2
12/07/2024 3,452.00p 3,468.50p 3,451.00p 3,468.50p 4,004
11/07/2024 3,431.00p 3,439.00p 3,424.00p 3,426.00p 26,461
10/07/2024 3,413.00p 3,419.00p 3,401.00p 3,413.50p 45
09/07/2024 3,398.00p 3,398.00p 3,375.00p 3,375.00p 3,053
08/07/2024 3,409.00p 3,391.00p 3,384.50p 3,384.50p 6
05/07/2024 3,409.00p 3,409.00p 3,384.00p 3,392.00p 833
04/07/2024 3,411.00p 3,415.00p 3,402.20p 3,406.50p 136
03/07/2024 3,371.00p 3,390.00p 3,367.61p 3,390.00p 995
02/07/2024 3,349.00p 3,350.00p 3,341.71p 3,349.00p 1,112
01/07/2024 3,368.00p 3,373.00p 3,360.50p 3,360.50p 3
28/06/2024 3,368.00p 3,387.00p 3,361.85p 3,380.00p 10
27/06/2024 3,368.00p 3,383.00p 3,368.00p 3,370.00p 596
26/06/2024 3,369.00p 3,391.00p 3,351.00p 3,369.50p 1,333
25/06/2024 3,369.00p 3,404.00p 3,355.50p 3,369.50p 0
24/06/2024 3,369.00p 3,378.50p 3,364.97p 3,378.50p 18
21/06/2024 3,304.00p 3,389.30p 3,369.50p 3,369.50p 299
20/06/2024 3,304.00p 3,373.50p 3,368.53p 3,373.50p 34
19/06/2024 3,304.00p 3,363.00p 3,351.50p 3,351.50p 4
18/06/2024 3,304.00p 3,359.00p 3,306.00p 3,356.50p 0
17/06/2024 3,304.00p 3,322.00p 3,295.50p 3,306.00p 0
14/06/2024 3,304.00p 3,305.00p 3,296.00p 3,305.00p 920
13/06/2024 3,315.00p 3,315.00p 3,308.00p 3,308.00p 362
12/06/2024 3,352.00p 3,352.00p 3,340.65p 3,348.00p 1,666
11/06/2024 3,378.00p 3,296.37p 3,290.37p 3,296.00p 755
10/06/2024 3,378.00p 3,340.49p 3,338.00p 3,338.00p 11
07/06/2024 3,378.00p 3,378.00p 3,346.50p 3,346.50p 2
06/06/2024 3,359.00p 3,365.00p 3,353.63p 3,362.00p 188
05/06/2024 3,332.00p 3,351.00p 3,330.00p 3,345.50p 171
04/06/2024 3,318.00p 3,324.40p 3,309.50p 3,309.50p 881
03/06/2024 3,337.00p 3,351.00p 3,335.50p 3,335.50p 1,942
31/05/2024 3,295.00p 3,322.00p 3,304.00p 3,304.00p 174
30/05/2024 3,295.00p 3,307.00p 3,292.00p 3,307.00p 20
29/05/2024 3,295.00p 3,295.00p 3,278.00p 3,278.00p 1
28/05/2024 3,359.00p 3,359.00p 3,320.00p 3,326.50p 194
27/05/2024 3,419.00p 3,332.00p 3,323.37p 3,332.00p 20