UK markets closed

iShares MSCI Australia UCITS ETF USD (Acc) (SAUS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,850.00+60.00 (+1.58%)
At close: 04:35PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20243,847.003,850.003,812.003,850.003,850.00448
02 May 20243,790.003,797.003,783.003,790.003,790.00302
01 May 20243,741.003,763.003,733.253,741.003,741.00754
30 Apr 20243,808.003,822.003,770.003,770.003,770.008,458
29 Apr 20243,814.003,826.003,799.003,808.503,808.507,257
26 Apr 20243,787.003,789.003,781.003,793.003,793.0036
25 Apr 20243,796.003,802.923,747.003,762.003,762.0013,065
24 Apr 20243,842.003,843.003,822.003,810.003,810.006,012
23 Apr 20243,840.003,840.003,822.003,837.503,837.504,354
22 Apr 20243,801.003,823.003,801.003,817.003,817.00310
19 Apr 20243,753.003,775.003,750.003,775.003,775.00822
18 Apr 20243,773.003,788.003,771.003,774.003,774.00333
17 Apr 20243,763.003,786.003,762.643,766.003,766.002,003
16 Apr 20243,769.003,769.003,731.003,748.003,748.004,661
15 Apr 20243,859.003,875.403,845.003,848.003,848.005,174
12 Apr 20243,897.003,897.003,873.003,876.503,876.50596
11 Apr 20243,867.003,882.003,856.003,865.003,865.007,230
10 Apr 20243,931.003,941.643,872.003,880.503,880.50985
09 Apr 20243,910.723,925.003,910.723,908.503,908.501,334
08 Apr 20243,889.003,911.003,880.003,905.003,905.004,433
05 Apr 20243,887.003,894.003,884.003,890.003,890.0016,610
04 Apr 20243,910.003,924.003,906.643,922.003,922.006,311
03 Apr 20243,871.003,891.003,865.523,891.003,891.00817
02 Apr 20243,932.003,935.003,897.003,895.503,895.502,279
28 Mar 20243,901.003,912.843,894.003,907.503,907.502,316
27 Mar 20243,874.003,883.003,871.963,883.003,883.002,793
26 Mar 20243,871.003,877.003,862.003,866.503,866.50583
25 Mar 20243,859.003,877.003,859.003,873.503,873.50375
22 Mar 20243,863.003,864.003,848.003,859.003,859.003,708
21 Mar 20243,852.003,854.003,848.003,864.003,864.0062
20 Mar 20243,794.003,796.003,789.493,789.503,789.501,233
19 Mar 20243,783.003,791.523,781.003,788.003,788.00927
18 Mar 20243,790.703,800.003,790.703,791.003,791.00484
15 Mar 20243,787.003,797.003,777.003,777.003,777.001,182
14 Mar 20243,822.003,822.003,790.403,792.003,792.00619
13 Mar 20243,829.003,842.003,827.523,847.503,847.50244
12 Mar 20243,822.003,822.003,810.523,819.003,819.001,155
11 Mar 20243,807.003,819.363,785.003,810.003,810.001,478
08 Mar 20243,901.003,901.003,880.003,871.503,871.501,244
07 Mar 20243,879.003,883.983,857.103,879.003,879.004,125
06 Mar 20243,819.003,836.003,791.023,839.503,839.50860
05 Mar 20243,782.003,791.003,773.163,783.003,783.002,353
04 Mar 20243,800.003,816.973,785.003,792.003,792.00157
01 Mar 20243,808.003,822.643,801.003,821.503,821.509,928
29 Feb 20243,761.003,784.003,761.003,777.003,777.00530
28 Feb 20243,750.003,759.003,743.003,743.003,743.00785
27 Feb 20243,790.003,791.003,780.483,786.003,786.00956
26 Feb 20243,766.003,771.003,759.003,759.003,759.00886
23 Feb 20243,776.003,776.003,772.643,777.003,777.00586
22 Feb 20243,767.003,767.003,761.723,760.003,760.0049
21 Feb 20243,751.003,765.003,746.003,746.003,746.00137
20 Feb 20243,779.003,784.003,766.003,767.003,767.003,766
19 Feb 20243,774.003,785.003,769.003,779.003,779.001,061
16 Feb 20243,769.003,777.003,765.483,782.503,782.50149
15 Feb 20243,750.003,765.403,746.003,755.003,755.004,814
14 Feb 20243,696.003,705.003,696.003,707.003,707.002
13 Feb 20243,703.003,717.003,657.003,662.003,662.007,315
12 Feb 20243,734.003,743.003,732.163,754.503,754.50230
09 Feb 20243,752.003,752.003,726.003,726.003,726.00181
08 Feb 20243,738.003,744.003,719.003,719.003,719.00353
07 Feb 20243,734.003,735.283,729.003,729.003,729.003,055
06 Feb 20243,737.003,741.003,727.003,741.003,741.007,715
05 Feb 20243,733.003,758.003,720.003,720.003,720.00272
02 Feb 20243,772.003,773.363,731.003,731.003,731.0025,073
01 Feb 20243,717.003,724.003,710.003,709.003,709.00909
31 Jan 20243,776.003,780.003,765.003,765.003,765.00169
30 Jan 20243,754.003,769.003,736.603,741.003,741.00556
29 Jan 20243,741.003,744.003,737.003,740.003,740.005,030
26 Jan 20243,724.003,739.003,709.003,732.003,732.007,237
25 Jan 20243,709.003,747.003,701.003,719.003,719.006,603
24 Jan 20243,714.003,728.003,712.003,720.003,720.0010,257
23 Jan 20243,698.003,709.003,691.003,694.003,694.001,689
22 Jan 20243,676.003,693.123,669.003,673.003,673.002,404
19 Jan 20243,663.003,672.003,647.003,647.003,647.00969
18 Jan 20243,614.003,637.003,611.003,630.003,630.001,172
17 Jan 20243,613.003,620.003,599.003,599.003,599.002,816
16 Jan 20243,660.003,676.043,660.003,666.003,666.001,001
15 Jan 20243,705.003,716.313,696.723,698.003,698.001,147
12 Jan 20243,735.003,748.003,715.053,731.003,731.004,113
11 Jan 20243,720.003,725.003,686.003,686.003,686.00863
10 Jan 20243,732.003,734.403,719.003,723.003,723.004,189
09 Jan 20243,742.003,753.723,732.003,740.003,740.00966
08 Jan 20243,728.003,740.003,722.003,744.003,744.00180
05 Jan 20243,717.003,761.003,717.003,755.003,755.00364
04 Jan 20243,762.003,783.403,757.003,775.003,775.001,362
03 Jan 20243,816.003,816.003,768.003,773.503,773.5011,846
02 Jan 20243,852.003,872.003,840.003,846.503,846.503,354
29 Dec 20233,840.003,842.003,840.003,829.503,829.5099
28 Dec 20233,851.003,871.003,839.283,864.003,864.0012,797
27 Dec 20233,844.003,856.003,827.003,835.503,835.502,018
22 Dec 20233,805.003,805.003,792.003,805.003,805.001,902
21 Dec 20233,799.003,819.003,791.003,819.003,819.00205
20 Dec 20233,804.003,820.003,803.003,811.003,811.001,369
19 Dec 20233,752.133,768.613,752.133,778.003,778.001,799
18 Dec 20233,738.003,738.003,711.003,724.003,724.00370
15 Dec 20233,708.003,714.003,694.003,714.003,714.002,855
14 Dec 20233,712.003,718.473,676.003,689.503,689.50429
13 Dec 20233,603.003,603.003,591.263,611.503,611.50619
12 Dec 20233,595.003,599.003,586.003,567.003,567.005,105
11 Dec 20233,560.003,563.003,544.003,561.503,561.5079
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...