UBS MSCI Australia UCITS ETF (AMS:UE28)
Netherlands · Delayed Price · Currency is EUR 23.28
-0.08 (-0.34%)
At close: Aug 29, 2025
AMS:UE28 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 23.31 | 23.34 | 23.28 | 23.28 | - | -0.34% | 567 |
| Aug 28, 2025 | 23.41 | 23.41 | 23.36 | 23.36 | - | 0.19% | 77 |
| Aug 27, 2025 | 23.30 | 23.34 | 23.30 | 23.32 | - | -1.27% | 40 |
| Aug 26, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | - | - | 2,163 |
| Aug 25, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | - | - | 2,162 |
| Aug 22, 2025 | 23.49 | 23.62 | 23.49 | 23.62 | - | 0.43% | 2,161 |
| Aug 21, 2025 | 23.50 | 23.52 | 23.50 | 23.52 | - | 0.92% | 294 |
| Aug 20, 2025 | 23.33 | 23.33 | 23.30 | 23.30 | - | 0.22% | 390 |
| Aug 19, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | - | 0.67% | 44 |
| Aug 18, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | - | - | 18 |
| Aug 15, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | - | - | 17 |
| Aug 14, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | - | - | 16 |
| Aug 13, 2025 | 23.09 | 23.10 | 23.06 | 23.10 | - | -0.43% | 15 |
| Aug 12, 2025 | 23.18 | 23.21 | 23.18 | 23.20 | - | 0.69% | 3 |
| Aug 11, 2025 | 23.07 | 23.07 | 23.04 | 23.04 | - | 0.26% | 1 |
| Aug 8, 2025 | 23.00 | 23.00 | 22.98 | 22.98 | - | -0.20% | 6 |
| Aug 7, 2025 | 23.15 | 23.15 | 23.02 | 23.02 | - | -0.24% | 87 |
| Aug 6, 2025 | 23.12 | 23.12 | 23.08 | 23.08 | - | 0.46% | 153 |
| Aug 5, 2025 | 22.94 | 22.97 | 22.93 | 22.97 | - | 1.73% | 348 |
| Aug 4, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | - | - | 21 |
| Aug 1, 2025 | 22.61 | 22.61 | 22.58 | 22.58 | - | -1.40% | 20 |
| Jul 31, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | - | - | 605 |
| Jul 30, 2025 | 22.93 | 22.95 | 22.90 | 22.90 | - | 0.42% | 604 |
| Jul 29, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | - | 0.55% | 479 |
| Jul 28, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | - | - | 16 |
| Jul 25, 2025 | 22.63 | 22.68 | 22.63 | 22.68 | - | -0.81% | 15 |
| Jul 24, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | - | - | 9 |
| Jul 23, 2025 | 22.86 | 22.87 | 22.86 | 22.87 | - | 0.40% | 8 |
| Jul 22, 2025 | 22.75 | 22.78 | 22.75 | 22.78 | - | -0.44% | 624 |
| Jul 21, 2025 | 22.80 | 22.88 | 22.80 | 22.88 | - | - | 1 |
| Jul 18, 2025 | 23.06 | 23.06 | 22.88 | 22.88 | - | 1.55% | 118 |
| Jul 17, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | - | - | 90 |
| Jul 16, 2025 | 22.50 | 22.57 | 22.50 | 22.53 | - | -0.18% | 89 |
| Jul 15, 2025 | 22.74 | 22.75 | 22.57 | 22.57 | - | -1.12% | 524 |
| Jul 14, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | - | 0.44% | 26 |
| Jul 11, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | - | - | 480 |
| Jul 10, 2025 | 22.68 | 22.72 | 22.68 | 22.72 | - | 0.71% | 479 |
| Jul 9, 2025 | 22.53 | 22.56 | 22.53 | 22.56 | - | -0.09% | 300 |
| Jul 8, 2025 | 22.61 | 22.61 | 22.58 | 22.58 | - | -0.09% | 4 |
| Jul 7, 2025 | 22.65 | 22.65 | 22.60 | 22.60 | - | -0.29% | 1,924 |
| Jul 4, 2025 | 22.69 | 22.69 | 22.67 | 22.67 | - | 0.02% | 138 |
| Jul 3, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | - | - | 4 |
| Jul 2, 2025 | 22.69 | 22.69 | 22.66 | 22.66 | - | 0.38% | 3 |
| Jul 1, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | - | - | 5 |
| Jun 30, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | - | - | 4 |
| Jun 27, 2025 | 22.55 | 22.58 | 22.55 | 22.58 | - | 0.11% | 3 |
| Jun 26, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | - | - | 33 |
| Jun 25, 2025 | 22.61 | 22.65 | 22.55 | 22.55 | - | -0.27% | 32 |
| Jun 24, 2025 | 22.60 | 22.61 | 22.60 | 22.61 | - | 0.85% | 306 |
| Jun 23, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | - | - | 150 |