UBS MSCI Australia UCITS ETF (AMS:UE28)
Netherlands · Delayed Price · Currency is EUR 22.23
-0.07 (-0.31%)
At close: Dec 5, 2025
AMS:UE28 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.27 | 22.27 | 22.27 | 22.23 | 22.23 | -0.31% | 4 |
| Dec 4, 2025 | 22.22 | 22.27 | 22.22 | 22.30 | 22.30 | 0.68% | 4 |
| Dec 3, 2025 | 22.10 | 22.10 | 22.10 | 22.15 | 22.15 | 0.36% | 6 |
| Dec 2, 2025 | 22.06 | 22.06 | 22.06 | 22.07 | 22.07 | -0.14% | 6 |
| Dec 1, 2025 | 22.04 | 22.10 | 22.04 | 22.10 | 22.10 | -0.18% | 6 |
| Nov 28, 2025 | 22.07 | 22.07 | 22.07 | 22.14 | 22.14 | 0.27% | 21 |
| Nov 27, 2025 | 22.13 | 22.13 | 22.10 | 22.08 | 22.08 | -0.65% | 100 |
| Nov 26, 2025 | 22.09 | 22.14 | 22.09 | 22.23 | 22.23 | 0.38% | 247 |
| Nov 25, 2025 | 21.98 | 22.16 | 21.98 | 22.14 | 22.14 | 0.34% | 72 |
| Nov 24, 2025 | 21.95 | 21.95 | 21.95 | 22.07 | 22.07 | 0.62% | - |
| Nov 21, 2025 | 21.75 | 21.75 | 21.75 | 21.93 | 21.93 | -0.09% | - |
| Nov 20, 2025 | 22.06 | 22.06 | 22.06 | 21.95 | 21.95 | 0.23% | - |
| Nov 19, 2025 | 21.87 | 21.87 | 21.87 | 21.90 | 21.90 | 0.02% | 2 |
| Nov 18, 2025 | 21.96 | 22.01 | 21.96 | 21.90 | 21.90 | -1.48% | 2 |
| Nov 17, 2025 | 22.31 | 22.34 | 22.29 | 22.23 | 22.23 | -0.29% | 225 |
| Nov 14, 2025 | 22.24 | 22.25 | 22.24 | 22.29 | 22.29 | -0.42% | 18 |
| Nov 13, 2025 | 22.59 | 22.63 | 22.50 | 22.39 | 22.39 | -1.82% | 20 |
| Nov 12, 2025 | 22.76 | 22.76 | 22.76 | 22.80 | 22.80 | -0.22% | 763 |
| Nov 11, 2025 | 22.80 | 22.80 | 22.77 | 22.85 | 22.85 | -0.33% | 763 |
| Nov 10, 2025 | 22.85 | 22.98 | 22.85 | 22.93 | 22.93 | 1.10% | 69 |
| Nov 7, 2025 | 22.80 | 22.80 | 22.69 | 22.68 | 22.68 | -1.07% | 43 |
| Nov 6, 2025 | 22.94 | 22.96 | 22.94 | 22.92 | 22.92 | -0.28% | 131 |
| Nov 5, 2025 | 22.81 | 22.81 | 22.81 | 22.99 | 22.99 | 0.48% | 32 |
| Nov 4, 2025 | 22.77 | 22.77 | 22.77 | 22.88 | 22.88 | -0.46% | 32 |
| Nov 3, 2025 | 23.01 | 23.01 | 23.01 | 22.98 | 22.98 | 0.33% | 32 |
| Oct 31, 2025 | 23.01 | 23.03 | 22.93 | 22.91 | 22.91 | -0.87% | 32 |
| Oct 30, 2025 | 23.03 | 23.05 | 23.03 | 23.11 | 23.11 | -0.04% | 160 |
| Oct 29, 2025 | 23.13 | 23.13 | 23.08 | 23.12 | 23.12 | -1.49% | 15 |
| Oct 28, 2025 | 23.42 | 23.48 | 23.42 | 23.47 | 23.47 | 0.23% | 175 |
| Oct 27, 2025 | 23.47 | 23.47 | 23.42 | 23.41 | 23.41 | -0.04% | 634 |
| Oct 24, 2025 | 23.38 | 23.38 | 23.38 | 23.42 | 23.42 | -0.04% | 1,609 |
| Oct 23, 2025 | 23.41 | 23.41 | 23.41 | 23.43 | 23.43 | 0.17% | 1,609 |
| Oct 22, 2025 | 23.43 | 23.44 | 23.43 | 23.39 | 23.39 | -0.30% | 1,609 |
| Oct 21, 2025 | 23.54 | 23.54 | 23.54 | 23.46 | 23.46 | -0.09% | 123 |
| Oct 20, 2025 | 23.34 | 23.34 | 23.34 | 23.48 | 23.48 | 1.25% | 123 |
| Oct 17, 2025 | 23.20 | 23.25 | 23.20 | 23.19 | 23.19 | -1.36% | 123 |
| Oct 16, 2025 | 23.47 | 23.55 | 23.47 | 23.51 | 23.51 | 1.27% | 3 |
| Oct 15, 2025 | 23.19 | 23.19 | 23.19 | 23.22 | 23.22 | 0.72% | 614 |
| Oct 14, 2025 | 22.85 | 23.06 | 22.85 | 23.05 | 23.05 | 0.37% | 614 |
| Oct 13, 2025 | 22.94 | 22.94 | 22.92 | 22.97 | 22.97 | -0.39% | 100 |
| Oct 10, 2025 | 23.09 | 23.20 | 23.09 | 23.06 | 23.06 | 0.68% | 1,397 |
| Oct 9, 2025 | 23.15 | 23.15 | 23.15 | 22.90 | 22.90 | -1.55% | 461 |
| Oct 8, 2025 | 23.12 | 23.12 | 23.12 | 23.26 | 23.26 | 0.28% | 461 |
| Oct 7, 2025 | 23.15 | 23.21 | 23.14 | 23.20 | 23.20 | -0.24% | 461 |
| Oct 6, 2025 | 23.24 | 23.27 | 23.22 | 23.25 | 23.25 | -0.53% | 428 |
| Oct 3, 2025 | 23.24 | 23.43 | 23.24 | 23.38 | 23.38 | 1.30% | 654 |
| Oct 2, 2025 | 23.19 | 23.21 | 23.19 | 23.08 | 23.08 | 0.28% | 200 |
| Oct 1, 2025 | 22.86 | 23.10 | 22.86 | 23.01 | 23.01 | 0.63% | 2,652 |
| Sep 30, 2025 | 22.91 | 22.91 | 22.88 | 22.87 | 22.87 | -0.76% | 1 |
| Sep 29, 2025 | 23.01 | 23.06 | 23.01 | 23.04 | 23.04 | 0.88% | 3 |