BetaShares Australia 200 ETF (ASX:A200)
Australia · Delayed Price · Currency is AUD 150.58
+0.07 (0.05%)
Oct 23, 2025, 3:59 PM AEST
ASX:A200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 150.31 | 150.76 | 149.89 | 150.58 | 150.58 | 0.05% | 110,379 |
| Oct 22, 2025 | 150.77 | 150.77 | 150.00 | 150.51 | 150.51 | -0.68% | 205,872 |
| Oct 21, 2025 | 151.31 | 151.97 | 151.06 | 151.54 | 151.54 | 0.70% | 105,233 |
| Oct 20, 2025 | 149.90 | 150.57 | 149.49 | 150.48 | 150.48 | 0.42% | 155,400 |
| Oct 17, 2025 | 150.43 | 150.73 | 149.85 | 149.85 | 149.85 | -0.81% | 91,165 |
| Oct 16, 2025 | 150.45 | 151.86 | 149.88 | 151.07 | 151.07 | 0.91% | 93,816 |
| Oct 15, 2025 | 149.33 | 149.84 | 149.17 | 149.71 | 149.71 | 1.10% | 96,889 |
| Oct 14, 2025 | 148.36 | 148.44 | 147.30 | 148.08 | 148.08 | 0.07% | 208,496 |
| Oct 13, 2025 | 148.47 | 148.83 | 147.78 | 147.98 | 147.98 | -0.80% | 132,086 |
| Oct 10, 2025 | 149.05 | 149.56 | 148.90 | 149.17 | 149.17 | -0.11% | 132,306 |
| Oct 9, 2025 | 149.82 | 149.95 | 149.17 | 149.33 | 149.33 | 0.21% | 76,952 |
| Oct 8, 2025 | 149.30 | 149.35 | 148.56 | 149.01 | 149.01 | -0.11% | 171,598 |
| Oct 7, 2025 | 149.58 | 149.58 | 148.88 | 149.18 | 149.18 | -0.27% | 75,492 |
| Oct 6, 2025 | 150.24 | 150.50 | 149.48 | 149.58 | 149.58 | -0.44% | 51,927 |
| Oct 5, 2025 | 150.24 | 150.50 | 150.14 | 150.24 | 150.24 | 0.31% | 3,189 |
| Oct 3, 2025 | 148.79 | 149.92 | 148.78 | 149.77 | 149.77 | 0.48% | 76,652 |
| Oct 2, 2025 | 148.33 | 149.34 | 148.02 | 149.05 | 149.05 | 1.19% | 104,778 |
| Oct 1, 2025 | 147.24 | 147.68 | 146.70 | 147.30 | 147.30 | -1.07% | 113,458 |
| Sep 30, 2025 | 149.25 | 149.69 | 148.76 | 148.89 | 147.37 | -0.13% | 166,561 |
| Sep 29, 2025 | 148.28 | 149.37 | 148.16 | 149.09 | 147.57 | 0.95% | 174,572 |
| Sep 26, 2025 | 147.62 | 148.01 | 147.18 | 147.69 | 146.18 | 0.09% | 116,087 |
| Sep 25, 2025 | 147.05 | 148.03 | 146.96 | 147.55 | 146.05 | 0.12% | 147,521 |
| Sep 24, 2025 | 148.37 | 148.37 | 147.09 | 147.38 | 145.88 | -0.94% | 204,466 |
| Sep 23, 2025 | 148.53 | 149.44 | 148.32 | 148.78 | 147.26 | 0.40% | 91,376 |
| Sep 22, 2025 | 148.25 | 148.97 | 148.00 | 148.19 | 146.68 | 0.39% | 90,118 |
| Sep 19, 2025 | 148.13 | 148.55 | 147.61 | 147.61 | 146.10 | 0.27% | 66,068 |
| Sep 18, 2025 | 148.13 | 148.16 | 147.09 | 147.21 | 145.71 | -0.73% | 85,577 |
| Sep 17, 2025 | 149.01 | 149.02 | 148.18 | 148.29 | 146.78 | -0.74% | 101,944 |
| Sep 16, 2025 | 149.28 | 149.99 | 149.24 | 149.39 | 147.87 | 0.30% | 64,973 |
| Sep 15, 2025 | 148.31 | 149.00 | 147.93 | 148.94 | 147.42 | -0.17% | 135,931 |
| Sep 12, 2025 | 148.84 | 149.57 | 148.72 | 149.19 | 147.67 | 0.73% | 85,692 |
| Sep 11, 2025 | 148.22 | 148.40 | 147.75 | 148.11 | 146.60 | -0.28% | 95,121 |
| Sep 10, 2025 | 147.92 | 148.67 | 147.83 | 148.52 | 147.01 | 0.36% | 96,358 |
| Sep 9, 2025 | 148.61 | 148.62 | 147.65 | 147.99 | 146.48 | -0.54% | 183,705 |
| Sep 8, 2025 | 148.99 | 148.99 | 148.36 | 148.79 | 147.27 | -0.23% | 79,413 |
| Sep 5, 2025 | 149.11 | 149.32 | 148.82 | 149.14 | 147.62 | 0.55% | 99,385 |
| Sep 4, 2025 | 147.34 | 148.48 | 147.34 | 148.32 | 146.81 | 1.24% | 228,203 |
| Sep 3, 2025 | 148.66 | 148.69 | 146.47 | 146.51 | 145.01 | -1.80% | 130,046 |
| Sep 2, 2025 | 149.27 | 149.65 | 149.00 | 149.20 | 147.68 | -0.16% | 93,014 |
| Sep 1, 2025 | 149.91 | 150.15 | 149.14 | 149.44 | 147.91 | -0.53% | 61,311 |
| Aug 29, 2025 | 150.14 | 150.52 | 149.78 | 150.24 | 148.71 | -0.04% | 92,065 |
| Aug 28, 2025 | 150.12 | 150.30 | 149.80 | 150.30 | 148.77 | 0.30% | 46,224 |
| Aug 27, 2025 | 150.11 | 150.11 | 149.50 | 149.85 | 148.32 | 0.30% | 113,173 |
| Aug 26, 2025 | 149.99 | 150.30 | 149.16 | 149.40 | 147.87 | -0.45% | 102,710 |
| Aug 25, 2025 | 151.16 | 151.41 | 149.95 | 150.08 | 148.55 | 0.08% | 96,737 |
| Aug 22, 2025 | 150.84 | 150.99 | 149.96 | 149.96 | 148.43 | -0.53% | 152,936 |
| Aug 21, 2025 | 149.93 | 150.78 | 149.72 | 150.76 | 149.22 | 1.22% | 102,122 |
| Aug 20, 2025 | 148.59 | 149.46 | 148.24 | 148.94 | 147.42 | 0.39% | 196,480 |
| Aug 19, 2025 | 148.70 | 148.85 | 148.13 | 148.36 | 146.85 | -0.62% | 100,224 |
| Aug 18, 2025 | 148.38 | 149.30 | 148.37 | 149.28 | 147.76 | 0.20% | 122,771 |