UK markets closed

Lyxor Australia (S&P/ASX 200) ETF D USD (LAUU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
53.04+0.17 (+0.31%)
At close: 04:35PM BST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202453.2653.4553.0453.0453.04452
09 May 202452.8852.8852.8852.8852.88-
08 May 202452.9353.1252.9352.9652.962,678
07 May 202452.9953.4052.9953.3353.332,128
03 May 202451.8252.3951.7552.2152.211,254
02 May 202451.2351.2751.1851.2251.222,130
01 May 202450.7750.7750.6950.5050.502,741
30 Apr 202451.6251.7751.3851.1251.124,653
29 Apr 202451.6651.8251.6051.8151.81718
26 Apr 202451.1651.3951.0951.1051.101,580
25 Apr 202451.2051.3550.4250.7150.719,480
24 Apr 202451.3551.5251.1951.0851.081,489
23 Apr 202451.0151.4750.9951.5151.511,768
22 Apr 202450.9850.9850.7450.8050.801,829
19 Apr 202450.3650.6750.3450.5350.531,072
18 Apr 202450.9150.9150.8050.8150.81352
17 Apr 202450.8250.8450.5850.5850.581,934
16 Apr 202450.5650.5650.3550.1550.151,005
15 Apr 202451.9752.1151.9751.6451.641,242
12 Apr 202452.6252.6252.1052.0552.05981
11 Apr 202452.4652.6152.2752.1552.15629
10 Apr 202453.8953.8952.5652.4752.472,902
09 Apr 202453.6253.9053.4953.4753.472,337
08 Apr 202453.0953.4453.0953.3353.331,050
05 Apr 202452.7852.9052.7852.9752.97457
04 Apr 202453.4753.6553.4653.6553.651,731
03 Apr 202452.5152.7952.4752.8852.881,454
02 Apr 202453.0953.0952.5152.7552.751,926
28 Mar 202453.0253.0253.0253.2453.24260
27 Mar 202452.7252.9352.6752.8552.85702
26 Mar 202452.7352.9752.6652.6552.651,126
25 Mar 202452.6752.9352.4952.7252.724,358
22 Mar 202452.5852.5852.2852.3452.341,250
21 Mar 202453.0953.1252.6852.7452.741,151
20 Mar 202451.9251.9851.7051.9251.921,496
19 Mar 202451.7151.9151.5051.9151.911,696
18 Mar 202452.0352.2752.0052.0052.001,075
15 Mar 202452.1552.1951.8251.8351.831,668
14 Mar 202452.6152.6152.3652.1052.10490
13 Mar 202452.8452.8452.6752.9752.971,045
12 Mar 202452.5952.6352.4452.5852.581,256
11 Mar 202452.4852.6652.4352.4752.47741
08 Mar 202453.9253.9353.5253.5253.522,371
07 Mar 202453.1053.3253.0953.3553.35368
06 Mar 202452.0552.5751.9252.5752.572,168
05 Mar 202451.4351.7351.4351.7951.791,106
04 Mar 202451.8651.8651.5251.7451.74974
01 Mar 202451.7051.7051.3651.8751.87452
29 Feb 202450.9851.4450.9751.2851.281,366
28 Feb 202451.0751.0750.7250.8650.86673
27 Feb 202451.6051.6151.4851.4851.481,223
26 Feb 202451.3551.4351.1651.1951.191,356
23 Feb 202451.2151.5851.2151.3551.351,284
22 Feb 202451.3551.4551.3551.0351.03593
21 Feb 202450.7550.9250.7550.7850.781,487
20 Feb 202451.3651.3651.1851.2151.211,437
19 Feb 202451.2151.2151.0551.1551.15570
16 Feb 202451.0451.2650.8851.1951.19916
15 Feb 202450.5551.0550.5550.8550.85119
14 Feb 202450.0850.0850.0650.0650.06659
13 Feb 202450.6650.6949.7949.6649.66741
12 Feb 202450.7550.9250.7550.9750.97841
09 Feb 202450.8450.9250.6350.6350.631,715
08 Feb 202450.7850.8650.4850.4850.48194
07 Feb 202450.6950.7550.6150.6450.64898
06 Feb 202450.4950.6750.2950.6750.67923
05 Feb 202450.6250.6650.0650.0450.04817
02 Feb 202451.9251.9250.7550.7250.72782
01 Feb 202450.5450.7550.5250.6550.65605
31 Jan 202451.6551.8351.4751.4751.471,053
30 Jan 202451.2151.2151.1050.9650.962,136
29 Jan 202451.0251.1050.7950.8850.88598
26 Jan 202450.6951.1850.6951.0551.05912
25 Jan 202450.6850.9950.6850.7650.76297
24 Jan 202450.9751.0850.8850.9950.991,524
23 Jan 202450.5650.5850.2150.2150.21420
22 Jan 202450.3650.3650.2050.2450.24186
19 Jan 202450.0850.0849.7749.7749.77823
18 Jan 202449.5149.5149.3549.5349.53408
17 Jan 202449.4649.4648.9049.0649.06510
16 Jan 202450.0750.0750.0050.0850.081,621
15 Jan 202450.8150.8150.5750.7650.763,472
12 Jan 202451.3451.6251.3451.3451.34370
11 Jan 202451.2951.3150.5250.5250.523,076
10 Jan 202451.1251.3051.0951.0951.091,146
09 Jan 202451.3251.4051.1751.1951.191,097
08 Jan 202451.0951.0951.0851.3951.3995
05 Jan 202450.8851.6950.6351.4751.471,906
04 Jan 202451.7351.7351.2951.5851.58546
03 Jan 202451.7251.7451.4251.3451.34629
02 Jan 202452.9452.9452.3252.3052.30761
29 Dec 202352.6552.6552.6552.6552.65-
28 Dec 202353.2053.2253.0253.1153.11465
27 Dec 202352.8752.8752.8752.9652.96184
22 Dec 202351.8852.1351.8852.1852.18586
21 Dec 202351.7952.1051.6352.1352.131,725
20 Dec 202352.0152.1652.0152.1652.16892
19 Dec 202351.5652.0851.4951.9951.9922,092
18 Dec 202350.9051.0550.9050.9250.92627
15 Dec 202350.9651.0650.7050.8950.89681
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...