iShares MSCI Australia UCITS ETF (LON:SAUS)
London · Delayed Price · Currency is GBP · Price in GBX 4,113.00
-41.00 (-0.99%)
Aug 1, 2025, 4:35 PM BST
LON:SAUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4,126.00 | 4,145.00 | 4,104.00 | 4,113.00 | 4,113.00 | -0.99% | 900 |
| Jul 31, 2025 | 4,190.00 | 4,190.00 | 4,154.00 | 4,154.00 | 4,154.00 | -0.17% | 4,404 |
| Jul 30, 2025 | 4,187.00 | 4,187.00 | 4,161.00 | 4,161.00 | 4,161.00 | 0.06% | 974 |
| Jul 29, 2025 | 4,159.00 | 4,174.00 | 4,158.50 | 4,158.50 | 4,158.50 | 0.89% | 696 |
| Jul 28, 2025 | 4,164.00 | 4,165.00 | 4,109.00 | 4,122.00 | 4,122.00 | -0.40% | 3,215 |
| Jul 25, 2025 | 4,142.00 | 4,143.00 | 4,121.00 | 4,138.50 | 4,138.50 | -0.49% | 3,697 |
| Jul 24, 2025 | 4,163.00 | 4,169.00 | 4,147.00 | 4,159.00 | 4,159.00 | 0.25% | 2,306 |
| Jul 23, 2025 | 4,153.00 | 4,168.00 | 4,148.50 | 4,148.50 | 4,148.50 | 0.48% | 2,090 |
| Jul 22, 2025 | 4,108.00 | 4,128.50 | 4,099.00 | 4,128.50 | 4,128.50 | -0.25% | 5,568 |
| Jul 21, 2025 | 4,123.84 | 4,139.88 | 4,117.00 | 4,139.00 | 4,139.00 | -0.27% | 17,103 |
| Jul 18, 2025 | 4,178.00 | 4,178.00 | 4,150.00 | 4,150.00 | 4,150.00 | 0.92% | 2,751 |
| Jul 17, 2025 | 4,095.00 | 4,114.00 | 4,083.00 | 4,112.00 | 4,112.00 | 0.54% | 2,625 |
| Jul 16, 2025 | 4,091.00 | 4,100.00 | 4,086.00 | 4,090.00 | 4,090.00 | -0.28% | 5,161 |
| Jul 15, 2025 | 4,144.00 | 4,155.00 | 4,101.50 | 4,101.50 | 4,101.50 | -0.68% | 10,630 |
| Jul 14, 2025 | 4,119.00 | 4,130.00 | 4,097.00 | 4,129.50 | 4,129.50 | 0.55% | 4,550 |
| Jul 11, 2025 | 4,106.05 | 4,124.00 | 4,082.00 | 4,107.00 | 4,107.00 | -0.17% | 1,579 |
| Jul 10, 2025 | 4,089.00 | 4,114.00 | 4,060.00 | 4,114.00 | 4,114.00 | 1.47% | 9,347 |
| Jul 9, 2025 | 4,062.00 | 4,062.00 | 4,033.00 | 4,054.50 | 4,054.50 | -0.16% | 940 |
| Jul 8, 2025 | 4,048.48 | 4,071.00 | 4,044.00 | 4,061.00 | 4,061.00 | 0.66% | 5,588 |
| Jul 7, 2025 | 4,050.00 | 4,052.00 | 4,034.50 | 4,034.50 | 4,034.50 | -0.81% | 1,948 |
| Jul 4, 2025 | 4,078.00 | 4,078.00 | 4,058.00 | 4,067.50 | 4,067.50 | -0.44% | 722 |
| Jul 3, 2025 | 4,086.08 | 4,104.00 | 4,067.00 | 4,085.50 | 4,085.50 | -0.01% | 3,596 |
| Jul 2, 2025 | 4,078.00 | 4,087.00 | 4,048.00 | 4,086.00 | 4,086.00 | 1.03% | 7,035 |
| Jul 1, 2025 | 4,043.00 | 4,045.00 | 4,021.00 | 4,044.50 | 4,044.50 | 0.36% | 1,110 |
| Jun 30, 2025 | 4,025.00 | 4,032.00 | 4,010.00 | 4,030.00 | 4,030.00 | 0.29% | 1,883 |
| Jun 27, 2025 | 4,020.00 | 4,028.00 | 4,000.00 | 4,018.50 | 4,018.50 | -0.59% | 4,343 |
| Jun 26, 2025 | 4,036.00 | 4,042.50 | 4,019.13 | 4,042.50 | 4,042.50 | 0.76% | 2,168 |
| Jun 25, 2025 | 4,039.00 | 4,041.00 | 4,012.00 | 4,012.00 | 4,012.00 | -0.45% | 239 |
| Jun 24, 2025 | 4,055.00 | 4,055.00 | 4,021.64 | 4,030.00 | 4,030.00 | 0.59% | 1,406 |
| Jun 23, 2025 | 3,974.00 | 4,009.00 | 3,974.00 | 4,006.50 | 4,006.50 | -0.21% | 755 |
| Jun 20, 2025 | 4,031.00 | 4,039.66 | 4,015.00 | 4,015.00 | 4,015.00 | -0.30% | 2,424 |
| Jun 19, 2025 | 4,080.00 | 4,080.00 | 4,027.00 | 4,027.00 | 4,027.00 | -0.86% | 184 |
| Jun 18, 2025 | 4,062.30 | 4,071.00 | 4,055.00 | 4,062.00 | 4,062.00 | 0.42% | 721 |
| Jun 17, 2025 | 4,054.00 | 4,060.00 | 4,040.00 | 4,045.00 | 4,045.00 | -0.50% | 804 |
| Jun 16, 2025 | 4,031.00 | 4,076.09 | 4,031.00 | 4,065.50 | 4,065.50 | 0.82% | 1,547 |
| Jun 13, 2025 | 4,037.00 | 4,043.00 | 4,022.00 | 4,032.50 | 4,032.50 | -0.62% | 3,799 |
| Jun 12, 2025 | 4,048.00 | 4,059.00 | 4,035.00 | 4,057.50 | 4,057.50 | -0.86% | 2,312 |
| Jun 11, 2025 | 4,113.00 | 4,114.52 | 4,090.00 | 4,092.50 | 4,092.50 | -0.21% | 1,603 |
| Jun 10, 2025 | 4,080.41 | 4,107.00 | 4,063.00 | 4,101.00 | 4,101.00 | 1.20% | 2,302 |
| Jun 9, 2025 | 4,050.00 | 4,058.40 | 4,031.00 | 4,052.50 | 4,052.50 | 0.45% | 3,434 |
| Jun 6, 2025 | 4,031.00 | 4,047.00 | 4,012.00 | 4,034.50 | 4,034.50 | -0.17% | 5,558 |
| Jun 5, 2025 | 4,038.00 | 4,047.00 | 4,028.00 | 4,041.50 | 4,041.50 | 0.41% | 2,801 |
| Jun 4, 2025 | 4,019.51 | 4,041.00 | 4,019.00 | 4,025.00 | 4,025.00 | 0.71% | 2,114 |
| Jun 3, 2025 | 4,002.00 | 4,002.00 | 3,972.00 | 3,996.50 | 3,996.50 | 0.28% | 2,721 |
| Jun 2, 2025 | 3,966.81 | 3,987.00 | 3,956.00 | 3,985.50 | 3,985.50 | 0.64% | 322 |
| May 30, 2025 | 3,950.00 | 3,969.00 | 3,944.00 | 3,960.00 | 3,960.00 | 0.53% | 4,158 |
| May 29, 2025 | 3,957.00 | 3,970.00 | 3,925.76 | 3,939.00 | 3,939.00 | -0.04% | 2,824 |
| May 28, 2025 | 3,940.05 | 3,952.00 | 3,934.00 | 3,940.50 | 3,940.50 | -0.67% | 6,361 |
| May 27, 2025 | 3,962.12 | 3,976.00 | 3,946.00 | 3,967.00 | 3,967.00 | 1.16% | 1,154 |
| May 23, 2025 | 3,951.00 | 3,958.00 | 3,887.00 | 3,921.50 | 3,921.50 | -0.23% | 952 |