iShares MSCI Australia UCITS ETF (LON:SAUS)
London · Delayed Price · Currency is GBP · Price in GBX 4,686.00
-36.50 (-0.77%)
Sep 23, 2026, 12:39 PM GMT
LON:SAUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,721.00 | 4,727.00 | 4,703.00 | 4,704.00 | - | -0.39% | 16,224 |
| Sep 22, 2026 | 4,720.00 | 4,745.00 | 4,704.00 | 4,722.50 | 4,722.50 | 0.17% | 40,935 |
| Sep 21, 2026 | 4,720.00 | 4,734.00 | 4,713.00 | 4,714.50 | 4,714.50 | 1.23% | 30,786 |
| Sep 18, 2026 | 4,711.00 | 4,711.00 | 4,667.00 | 4,657.00 | 4,657.00 | -1.70% | 11,202 |
| Sep 17, 2026 | 4,706.00 | 4,738.00 | 4,686.00 | 4,737.50 | 4,737.50 | 2.05% | 18,250 |
| Sep 16, 2026 | 4,657.00 | 4,663.00 | 4,638.00 | 4,642.50 | 4,642.50 | -0.12% | 12,913 |
| Sep 15, 2026 | 4,629.95 | 4,651.00 | 4,609.00 | 4,648.00 | 4,648.00 | -0.74% | 16,643 |
| Sep 14, 2026 | 4,691.00 | 4,695.00 | 4,663.20 | 4,682.50 | 4,682.50 | -0.57% | 11,203 |
| Sep 11, 2026 | 4,697.00 | 4,727.00 | 4,690.00 | 4,709.50 | 4,709.50 | 0.65% | 20,903 |
| Sep 10, 2026 | 4,739.00 | 4,750.00 | 4,675.60 | 4,679.00 | 4,679.00 | -1.62% | 60,917 |
| Sep 9, 2026 | 4,794.00 | 4,818.00 | 4,755.00 | 4,756.00 | 4,756.00 | -1.37% | 23,400 |
| Sep 8, 2026 | 4,796.00 | 4,823.00 | 4,784.00 | 4,822.00 | 4,822.00 | -0.57% | 8,889 |
| Sep 7, 2026 | 4,850.00 | 4,856.00 | 4,850.00 | 4,849.50 | 4,849.50 | 0.04% | 19,048 |
| Sep 4, 2026 | 4,843.00 | 4,853.00 | 4,825.00 | 4,847.50 | 4,847.50 | -0.41% | 16,047 |
| Sep 3, 2026 | 4,844.00 | 4,899.00 | 4,840.00 | 4,867.50 | 4,867.50 | 0.96% | 16,635 |
| Sep 2, 2026 | 4,803.63 | 4,830.00 | 4,771.00 | 4,821.00 | 4,821.00 | 0.49% | 6,835 |
| Sep 1, 2026 | 4,827.00 | 4,829.00 | 4,780.00 | 4,797.50 | 4,797.50 | -0.55% | 19,751 |
| Aug 28, 2026 | 4,843.00 | 4,843.00 | 4,823.00 | 4,824.00 | 4,824.00 | 0.48% | 7,623 |
| Aug 27, 2026 | 4,799.00 | 4,801.00 | 4,780.00 | 4,801.00 | 4,801.00 | -0.38% | 8,502 |
| Aug 26, 2026 | 4,820.00 | 4,837.00 | 4,813.00 | 4,819.50 | 4,819.50 | -0.32% | 8,603 |
| Aug 25, 2026 | 4,820.00 | 4,839.00 | 4,807.00 | 4,835.00 | 4,835.00 | 0.93% | 1,433 |
| Aug 24, 2026 | 4,793.00 | 4,801.00 | 4,781.00 | 4,790.50 | 4,790.50 | -0.22% | 13,973 |
| Aug 21, 2026 | 4,747.52 | 4,801.00 | 4,753.00 | 4,801.00 | 4,801.00 | 1.15% | 27,412 |
| Aug 20, 2026 | 4,763.00 | 4,756.00 | 4,707.00 | 4,746.50 | 4,746.50 | -0.68% | 16,618 |
| Aug 19, 2026 | 4,762.23 | 4,786.00 | 4,759.00 | 4,779.00 | 4,779.00 | 0.53% | 16,700 |
| Aug 18, 2026 | 4,776.00 | 4,780.00 | 4,757.00 | 4,754.00 | 4,754.00 | 0.37% | 13,627 |
| Aug 17, 2026 | 4,755.00 | 4,759.00 | 4,728.00 | 4,736.50 | 4,736.50 | -0.32% | 9,823 |
| Aug 14, 2026 | 4,776.00 | 4,776.00 | 4,754.00 | 4,751.50 | 4,751.50 | -0.82% | 3,907 |
| Aug 13, 2026 | 4,811.60 | 4,825.00 | 4,791.00 | 4,791.00 | 4,791.00 | -0.45% | 7,001 |
| Aug 12, 2026 | 4,822.00 | 4,827.00 | 4,811.00 | 4,812.50 | 4,812.50 | -0.18% | 12,498 |
| Aug 11, 2026 | 4,837.00 | 4,837.00 | 4,821.00 | 4,821.00 | 4,821.00 | -0.12% | 1,292 |
| Aug 10, 2026 | 4,851.00 | 4,860.00 | 4,823.00 | 4,827.00 | 4,827.00 | -1.34% | 8,026 |
| Aug 7, 2026 | 4,867.00 | 4,907.00 | 4,867.00 | 4,892.50 | 4,892.50 | 0.19% | 9,103 |
| Aug 6, 2026 | 4,886.00 | 4,896.00 | 4,864.00 | 4,883.00 | 4,883.00 | 0.46% | 16,948 |
| Aug 5, 2026 | 4,870.00 | 4,873.00 | 4,840.00 | 4,860.50 | 4,860.50 | 0.57% | 7,560 |
| Aug 4, 2026 | 4,826.00 | 4,842.00 | 4,819.00 | 4,833.00 | 4,833.00 | 1.72% | 18,598 |
| Aug 3, 2026 | 4,776.00 | 4,760.00 | 4,719.00 | 4,751.50 | 4,751.50 | 0.75% | 13,256 |
| Jul 31, 2026 | 4,761.00 | 4,781.00 | 4,707.00 | 4,716.00 | 4,716.00 | -1.36% | 19,718 |
| Jul 30, 2026 | 4,749.00 | 4,800.00 | 4,739.00 | 4,781.00 | 4,781.00 | 0.30% | 51,220 |
| Jul 29, 2026 | 4,799.00 | 4,807.00 | 4,762.00 | 4,766.50 | 4,766.50 | -0.45% | 9,807 |
| Jul 28, 2026 | 4,746.00 | 4,788.00 | 4,746.00 | 4,788.00 | 4,788.00 | 1.92% | 17,808 |
| Jul 27, 2026 | 4,720.00 | 4,731.00 | 4,695.00 | 4,698.00 | 4,698.00 | 0.21% | 8,033 |
| Jul 24, 2026 | 4,658.89 | 4,684.00 | 4,663.00 | 4,688.00 | 4,688.00 | 1.01% | 29,229 |
| Jul 23, 2026 | 4,667.00 | 4,678.00 | 4,628.00 | 4,641.00 | 4,641.00 | -1.01% | 3,661 |
| Jul 22, 2026 | 4,650.00 | 4,701.00 | 4,642.00 | 4,688.50 | 4,688.50 | 0.84% | 3,939 |
| Jul 21, 2026 | 4,624.00 | 4,653.00 | 4,622.00 | 4,649.50 | 4,649.50 | 0.30% | 31,138 |
| Jul 20, 2026 | 4,621.00 | 4,644.00 | 4,612.00 | 4,635.50 | 4,635.50 | 0.05% | 3,552 |
| Jul 17, 2026 | 4,610.00 | 4,634.00 | 4,600.00 | 4,633.00 | 4,633.00 | 0.13% | 1,681 |
| Jul 16, 2026 | 4,606.00 | 4,628.00 | 4,595.00 | 4,627.00 | 4,627.00 | -0.12% | 15,477 |
| Jul 15, 2026 | 4,636.00 | 4,649.00 | 4,628.00 | 4,632.50 | 4,632.50 | -0.85% | 13,781 |