BetaShares Australia 200 ETF (ASX:A200)
Australia · Delayed Price · Currency is AUD 149.09
+1.40 (0.95%)
Sep 29, 2025, 4:10 PM AEST
ASX:A200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 148.28 | 149.37 | 148.16 | 149.09 | 149.09 | 0.95% | 164,592 |
| Sep 26, 2025 | 147.62 | 148.01 | 147.18 | 147.69 | 147.69 | 0.09% | 116,087 |
| Sep 25, 2025 | 147.05 | 148.03 | 146.96 | 147.55 | 147.55 | 0.12% | 147,521 |
| Sep 24, 2025 | 148.37 | 148.37 | 147.09 | 147.38 | 147.38 | -0.94% | 204,466 |
| Sep 23, 2025 | 148.53 | 149.44 | 148.32 | 148.78 | 148.78 | 0.40% | 91,376 |
| Sep 22, 2025 | 148.25 | 148.97 | 148.00 | 148.19 | 148.19 | 0.39% | 90,118 |
| Sep 19, 2025 | 148.13 | 148.55 | 147.61 | 147.61 | 147.61 | 0.27% | 66,068 |
| Sep 18, 2025 | 148.13 | 148.16 | 147.09 | 147.21 | 147.21 | -0.73% | 85,577 |
| Sep 17, 2025 | 149.01 | 149.02 | 148.18 | 148.29 | 148.29 | -0.74% | 101,944 |
| Sep 16, 2025 | 149.28 | 149.99 | 149.24 | 149.39 | 149.39 | 0.30% | 64,973 |
| Sep 15, 2025 | 148.31 | 149.00 | 147.93 | 148.94 | 148.94 | -0.17% | 135,931 |
| Sep 12, 2025 | 148.84 | 149.57 | 148.72 | 149.19 | 149.19 | 0.73% | 85,692 |
| Sep 11, 2025 | 148.22 | 148.40 | 147.75 | 148.11 | 148.11 | -0.28% | 95,121 |
| Sep 10, 2025 | 147.92 | 148.67 | 147.83 | 148.52 | 148.52 | 0.36% | 96,358 |
| Sep 9, 2025 | 148.61 | 148.62 | 147.65 | 147.99 | 147.99 | -0.54% | 183,705 |
| Sep 8, 2025 | 148.99 | 148.99 | 148.36 | 148.79 | 148.79 | -0.23% | 79,413 |
| Sep 5, 2025 | 149.11 | 149.32 | 148.82 | 149.14 | 149.14 | 0.55% | 99,385 |
| Sep 4, 2025 | 147.34 | 148.48 | 147.34 | 148.32 | 148.32 | 1.24% | 228,203 |
| Sep 3, 2025 | 148.66 | 148.69 | 146.47 | 146.51 | 146.51 | -1.80% | 130,046 |
| Sep 2, 2025 | 149.27 | 149.65 | 149.00 | 149.20 | 149.20 | -0.16% | 93,014 |
| Sep 1, 2025 | 149.91 | 150.15 | 149.14 | 149.44 | 149.44 | -0.53% | 61,311 |
| Aug 29, 2025 | 150.14 | 150.52 | 149.78 | 150.24 | 150.24 | -0.04% | 92,065 |
| Aug 28, 2025 | 150.12 | 150.30 | 149.80 | 150.30 | 150.30 | 0.30% | 46,224 |
| Aug 27, 2025 | 150.11 | 150.11 | 149.50 | 149.85 | 149.85 | 0.30% | 113,173 |
| Aug 26, 2025 | 149.99 | 150.30 | 149.16 | 149.40 | 149.40 | -0.45% | 102,710 |
| Aug 25, 2025 | 151.16 | 151.41 | 149.95 | 150.08 | 150.08 | 0.08% | 96,737 |
| Aug 22, 2025 | 150.84 | 150.99 | 149.96 | 149.96 | 149.96 | -0.53% | 152,936 |
| Aug 21, 2025 | 149.93 | 150.78 | 149.72 | 150.76 | 150.76 | 1.22% | 102,122 |
| Aug 20, 2025 | 148.59 | 149.46 | 148.24 | 148.94 | 148.94 | 0.39% | 196,480 |
| Aug 19, 2025 | 148.70 | 148.85 | 148.13 | 148.36 | 148.36 | -0.62% | 100,224 |
| Aug 18, 2025 | 148.38 | 149.30 | 148.37 | 149.28 | 149.28 | 0.20% | 122,771 |
| Aug 15, 2025 | 147.84 | 148.98 | 147.78 | 148.98 | 148.98 | 0.78% | 111,476 |
| Aug 14, 2025 | 147.76 | 148.32 | 147.74 | 147.82 | 147.82 | 0.55% | 68,860 |
| Aug 13, 2025 | 148.34 | 148.34 | 146.84 | 147.01 | 147.01 | -0.66% | 234,789 |
| Aug 12, 2025 | 147.14 | 148.04 | 147.10 | 147.99 | 147.99 | 0.49% | 71,605 |
| Aug 11, 2025 | 146.92 | 147.46 | 146.87 | 147.27 | 147.27 | 0.39% | 67,044 |
| Aug 8, 2025 | 146.67 | 147.09 | 146.47 | 146.70 | 146.70 | -0.21% | 104,351 |
| Aug 7, 2025 | 147.37 | 147.37 | 146.89 | 147.01 | 147.01 | -0.19% | 74,545 |
| Aug 6, 2025 | 146.34 | 147.44 | 146.27 | 147.29 | 147.29 | 0.78% | 80,597 |
| Aug 5, 2025 | 145.51 | 146.21 | 145.40 | 146.15 | 146.15 | 1.30% | 121,187 |
| Aug 4, 2025 | 143.91 | 144.37 | 143.82 | 144.28 | 144.28 | -0.02% | 63,492 |
| Aug 1, 2025 | 144.61 | 144.71 | 144.05 | 144.31 | 144.31 | -0.91% | 82,862 |
| Jul 31, 2025 | 145.32 | 145.84 | 144.95 | 145.63 | 145.63 | -0.17% | 59,625 |
| Jul 30, 2025 | 144.89 | 146.19 | 144.65 | 145.88 | 145.88 | 0.64% | 69,691 |
| Jul 29, 2025 | 144.13 | 145.05 | 144.00 | 144.95 | 144.95 | 0.04% | 68,396 |
| Jul 28, 2025 | 144.65 | 145.01 | 144.59 | 144.89 | 144.89 | 0.39% | 57,007 |
| Jul 25, 2025 | 144.67 | 144.67 | 144.23 | 144.33 | 144.33 | -0.54% | 107,110 |
| Jul 24, 2025 | 145.94 | 146.00 | 144.88 | 145.12 | 145.12 | -0.33% | 95,681 |
| Jul 23, 2025 | 145.24 | 145.79 | 144.90 | 145.60 | 145.60 | 0.77% | 108,726 |
| Jul 22, 2025 | 144.87 | 145.17 | 144.16 | 144.49 | 144.49 | 0.06% | 145,232 |