UK markets close in 3 hours 49 minutes

UBS (Irl) ETF plc - MSCI Australia UCITS ETF (AUGA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,284.25+17.00 (+0.75%)
As of 12:44PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.000.000.002,284.252,284.2516,514
22 Apr 20242,284.002,284.002,284.002,267.252,267.25234
19 Apr 20242,281.002,281.002,279.502,261.252,261.252,720
18 Apr 20242,268.752,268.752,268.752,268.752,268.75-
17 Apr 20242,265.752,265.752,265.752,265.752,265.75-
16 Apr 20242,267.002,267.002,267.002,252.252,252.251,705
15 Apr 20242,325.002,325.002,315.002,299.252,299.252,980
12 Apr 20242,311.502,311.502,311.502,311.502,311.50-
11 Apr 20242,299.752,299.752,299.752,299.752,299.75-
10 Apr 20242,314.252,314.252,314.252,314.252,314.25-
09 Apr 20242,317.252,317.252,317.252,317.252,317.25-
08 Apr 20242,319.252,319.252,319.252,319.252,319.25-
05 Apr 202423.1523.1523.1523.1523.15-
04 Apr 202423.3123.3123.3123.3123.31-
03 Apr 202423.2323.2323.2323.2323.23-
02 Apr 202423.2823.2823.2823.2823.28-
28 Mar 20242,344.752,344.752,344.752,344.752,344.75-
27 Mar 20242,291.502,358.002,291.502,319.252,319.2524
26 Mar 20242,319.252,319.252,319.252,319.252,319.25-
25 Mar 20242,319.252,319.252,319.252,319.252,319.25-
22 Mar 20242,310.752,310.752,310.752,310.752,310.75-
21 Mar 20242,295.502,295.502,295.502,307.252,307.253,279
20 Mar 20242,285.252,285.252,285.252,285.252,285.25-
19 Mar 20242,286.752,286.752,286.752,286.752,286.75-
18 Mar 20242,279.252,279.252,279.252,279.252,279.25-
15 Mar 20242,269.252,269.252,269.252,269.252,269.25-
14 Mar 20242,273.002,273.002,273.002,273.002,273.00-
13 Mar 20242,304.002,304.002,304.002,301.252,301.2510
12 Mar 20242,299.252,299.252,299.252,299.252,299.25-
11 Mar 20242,286.752,286.752,286.752,286.752,286.75-
08 Mar 20242,326.752,326.752,326.752,326.752,326.75-
07 Mar 20242,321.752,321.752,321.752,321.752,321.75-
06 Mar 20242,306.252,306.252,306.252,306.252,306.25-
05 Mar 20242,290.252,290.252,290.252,290.252,290.25-
04 Mar 20242,284.252,284.252,284.252,284.252,284.25-
01 Mar 20242,303.002,303.002,303.002,291.252,291.253
29 Feb 20242,275.252,275.252,275.252,275.252,275.25-
28 Feb 20242,272.002,272.002,272.002,259.252,259.2543
27 Feb 20242,262.002,262.002,262.002,259.252,259.253
26 Feb 20242,241.502,241.502,241.502,259.252,259.25640
23 Feb 20242,265.002,265.002,262.612,260.252,260.251,058
22 Feb 20242,240.002,240.002,240.002,249.752,249.7510
21 Feb 20242,240.002,240.002,240.002,237.752,237.758
20 Feb 20242,249.752,249.752,249.752,249.752,249.75-
19 Feb 20242,253.752,253.752,253.752,253.752,253.75-
16 Feb 20242,256.252,256.252,256.252,256.252,256.25-
15 Feb 20242,247.252,247.252,247.252,247.252,247.25-
14 Feb 20242,222.252,222.252,222.252,222.252,222.25-
13 Feb 20242,209.752,209.752,209.752,209.752,209.75-
12 Feb 20242,244.752,244.752,244.752,244.752,244.75-
09 Feb 20242,260.002,260.672,260.002,234.752,234.751,753
08 Feb 20242,258.502,259.002,256.222,238.752,238.75589
07 Feb 20242,233.502,233.502,233.502,233.502,233.50-
06 Feb 20242,237.502,237.502,237.502,237.502,237.50-
05 Feb 20242,227.502,227.502,227.502,227.502,227.50-
02 Feb 20242,241.002,241.002,241.002,241.002,241.00-
01 Feb 20242,224.502,224.502,224.502,224.502,224.50-
31 Jan 20242,246.002,246.002,246.002,246.002,246.00-
30 Jan 20242,238.502,238.502,238.502,229.502,229.5077
29 Jan 20242,226.002,226.002,226.002,226.002,226.00-
26 Jan 20242,232.002,232.002,232.002,232.002,232.00-
25 Jan 20242,221.502,221.502,221.502,221.502,221.50-
24 Jan 20242,224.502,224.502,224.502,224.502,224.50-
23 Jan 20242,204.502,204.502,204.502,204.502,204.50-
22 Jan 20242,195.502,195.502,195.502,195.502,195.50-
19 Jan 20242,175.502,175.502,175.502,175.502,175.50-
18 Jan 20242,170.002,170.002,170.002,170.002,170.00-
17 Jan 20242,158.002,158.002,158.002,158.002,158.00-
16 Jan 20242,177.002,177.002,177.002,177.002,177.00-
15 Jan 20242,188.252,188.252,188.252,188.252,188.25-
12 Jan 20242,197.502,197.502,197.502,197.502,197.50-
11 Jan 20242,178.502,178.502,178.502,178.502,178.50-
10 Jan 20242,189.502,189.502,189.502,189.502,189.50-
09 Jan 20242,197.002,197.002,197.002,197.002,197.00-
08 Jan 20242,199.502,199.502,199.502,199.502,199.50-
05 Jan 20242,200.502,200.502,200.502,200.502,200.50-
04 Jan 20242,208.002,208.002,208.002,208.002,208.00-
03 Jan 20242,194.002,194.002,194.002,194.002,194.00-
02 Jan 20242,202.502,202.502,202.502,216.002,216.001,579
29 Dec 20232,228.502,228.502,228.502,218.002,218.003
28 Dec 20232,223.502,223.502,223.502,223.502,223.50-
27 Dec 20232,213.502,213.502,213.502,213.502,213.50-
22 Dec 20232,195.002,195.002,195.002,195.002,195.00-
21 Dec 20232,205.472,205.472,205.472,200.002,200.001,518
20 Dec 20232,206.002,206.002,206.002,206.002,206.00-
19 Dec 20232,199.502,199.502,199.502,199.502,199.50-
18 Dec 20232,171.502,171.502,171.502,171.502,171.50-
15 Dec 20232,173.252,173.252,173.252,173.252,173.25-
14 Dec 20232,166.502,166.502,166.502,166.502,166.50-
13 Dec 20232,122.002,122.002,122.002,122.002,122.00-
12 Dec 20232,105.002,105.002,105.002,105.002,105.00-
11 Dec 20232,100.502,100.502,100.502,100.502,100.50-
08 Dec 20232,108.502,110.002,108.502,110.002,110.0010
07 Dec 20232,079.502,079.502,079.502,079.502,079.50-
06 Dec 20232,091.002,091.002,091.002,091.002,091.00-
05 Dec 20232,056.502,056.502,056.502,056.502,056.50-
04 Dec 20232,064.502,064.502,064.502,064.502,064.50-
01 Dec 20232,074.002,074.002,074.002,074.002,074.00-
30 Nov 20232,052.502,052.502,052.502,052.502,052.50-
29 Nov 20232,048.002,048.002,048.002,048.002,048.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...