iShares MSCI Australia UCITS ETF (LON:SAUS)
London · Delayed Price · Currency is GBP · Price in GBX 4,620.00
-47.00 (-1.01%)
May 15, 2026, 4:02 PM GMT
LON:SAUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4,644.00 | 4,649.00 | 4,604.00 | 4,620.00 | 4,620.00 | -1.01% | 32,472 |
| May 14, 2026 | 4,637.00 | 4,668.00 | 4,636.00 | 4,667.00 | 4,667.00 | 1.17% | 8,417 |
| May 13, 2026 | 4,611.00 | 4,618.00 | 4,594.00 | 4,613.00 | 4,613.00 | - | 12,075 |
| May 12, 2026 | 4,612.00 | 4,636.00 | 4,608.00 | 4,613.00 | 4,613.00 | -0.86% | 1,101 |
| May 11, 2026 | 4,643.00 | 4,669.52 | 4,632.00 | 4,653.00 | 4,653.00 | 0.13% | 28,087 |
| May 8, 2026 | 4,657.00 | 4,678.00 | 4,646.00 | 4,647.00 | 4,647.00 | -0.98% | 818 |
| May 7, 2026 | 4,750.00 | 4,761.00 | 4,693.00 | 4,693.00 | 4,693.00 | -1.08% | 7,517 |
| May 6, 2026 | 4,697.00 | 4,769.00 | 4,694.00 | 4,744.00 | 4,744.00 | 2.85% | 16,777 |
| May 5, 2026 | 4,593.00 | 4,610.00 | 4,576.00 | 4,612.50 | 4,612.50 | -0.15% | 8,047 |
| May 1, 2026 | 4,616.00 | 4,627.00 | 4,600.00 | 4,619.50 | 4,619.50 | -0.47% | 2,141 |
| Apr 30, 2026 | 4,585.00 | 4,647.00 | 4,573.00 | 4,641.50 | 4,641.50 | 1.75% | 4,294 |
| Apr 29, 2026 | 4,587.00 | 4,596.00 | 4,548.65 | 4,561.50 | 4,561.50 | -0.97% | 6,897 |
| Apr 28, 2026 | 4,616.00 | 4,639.00 | 4,601.00 | 4,606.00 | 4,606.00 | -0.25% | 33,433 |
| Apr 27, 2026 | 4,631.00 | 4,642.00 | 4,616.00 | 4,617.50 | 4,617.50 | -0.12% | 4,650 |
| Apr 24, 2026 | 4,647.00 | 4,670.00 | 4,623.00 | 4,623.00 | 4,623.00 | -1.20% | 2,455 |
| Apr 23, 2026 | 4,661.00 | 4,684.00 | 4,628.00 | 4,679.00 | 4,679.00 | 0.28% | 276,312 |
| Apr 22, 2026 | 4,682.00 | 4,690.00 | 4,659.00 | 4,666.00 | 4,666.00 | -0.83% | 12,829 |
| Apr 21, 2026 | 4,746.00 | 4,751.00 | 4,703.00 | 4,705.00 | 4,705.00 | -1.03% | 1,804 |
| Apr 20, 2026 | 4,756.00 | 4,767.00 | 4,737.24 | 4,754.00 | 4,754.00 | -0.83% | 81,870 |
| Apr 17, 2026 | 4,754.00 | 4,813.00 | 4,752.00 | 4,794.00 | 4,794.00 | 1.16% | 9,627 |
| Apr 16, 2026 | 4,758.00 | 4,760.99 | 4,739.00 | 4,739.00 | 4,739.00 | -0.57% | 4,634 |
| Apr 15, 2026 | 4,753.00 | 4,775.00 | 4,753.00 | 4,766.00 | 4,766.00 | -0.01% | 9,978 |
| Apr 14, 2026 | 4,745.00 | 4,766.20 | 4,737.00 | 4,766.50 | 4,766.50 | 0.19% | 5,272 |
| Apr 13, 2026 | 4,721.00 | 4,769.00 | 4,711.00 | 4,757.50 | 4,757.50 | -0.09% | 6,888 |
| Apr 10, 2026 | 4,731.00 | 4,782.00 | 4,728.00 | 4,762.00 | 4,762.00 | 0.56% | 2,524 |
| Apr 9, 2026 | 4,744.00 | 4,744.00 | 4,711.00 | 4,735.50 | 4,735.50 | 0.85% | 10,622 |
| Apr 8, 2026 | 4,724.00 | 4,725.00 | 4,689.00 | 4,695.50 | 4,695.50 | 2.62% | 21,789 |
| Apr 7, 2026 | 4,596.00 | 4,620.00 | 4,563.00 | 4,575.50 | 4,575.50 | 0.30% | 35,055 |
| Apr 2, 2026 | 4,496.00 | 4,568.00 | 4,481.00 | 4,562.00 | 4,562.00 | 0.46% | 57,776 |
| Apr 1, 2026 | 4,535.00 | 4,562.85 | 4,525.00 | 4,541.00 | 4,541.00 | 2.07% | 16,795 |
| Mar 31, 2026 | 4,417.00 | 4,457.00 | 4,409.00 | 4,449.00 | 4,449.00 | 0.04% | 12,495 |
| Mar 30, 2026 | 4,392.00 | 4,447.00 | 4,391.00 | 4,447.00 | 4,447.00 | 1.18% | 1,295 |
| Mar 27, 2026 | 4,413.00 | 4,414.00 | 4,367.00 | 4,395.00 | 4,395.00 | -0.02% | 5,681 |
| Mar 26, 2026 | 4,449.00 | 4,449.00 | 4,398.00 | 4,396.00 | 4,396.00 | -1.40% | 22,745 |
| Mar 25, 2026 | 4,457.00 | 4,475.82 | 4,446.00 | 4,458.50 | 4,458.50 | 0.83% | 12,066 |
| Mar 24, 2026 | 4,416.00 | 4,426.00 | 4,375.00 | 4,422.00 | 4,422.00 | -0.96% | 16,490 |
| Mar 23, 2026 | 4,395.00 | 4,594.00 | 4,358.48 | 4,465.00 | 4,465.00 | 0.80% | 11,777 |
| Mar 20, 2026 | 4,506.00 | 4,517.00 | 4,429.00 | 4,429.50 | 4,429.50 | -1.08% | 6,861 |
| Mar 19, 2026 | 4,520.00 | 4,530.00 | 4,435.00 | 4,478.00 | 4,478.00 | -1.82% | 49,041 |
| Mar 18, 2026 | 4,622.00 | 4,623.25 | 4,539.00 | 4,561.00 | 4,561.00 | -1.23% | 18,989 |
| Mar 17, 2026 | 4,638.00 | 4,640.00 | 4,583.00 | 4,618.00 | 4,618.00 | 0.76% | 1,876 |
| Mar 16, 2026 | 4,577.00 | 4,613.00 | 4,550.00 | 4,583.00 | 4,583.00 | 0.91% | 3,899 |
| Mar 13, 2026 | 4,562.00 | 4,603.00 | 4,520.00 | 4,541.50 | 4,541.50 | -0.43% | 2,758 |
| Mar 12, 2026 | 4,630.00 | 4,640.00 | 4,558.00 | 4,561.00 | 4,561.00 | -1.32% | 3,084 |
| Mar 11, 2026 | 4,634.00 | 4,642.00 | 4,595.00 | 4,622.00 | 4,622.00 | -0.33% | 2,167 |
| Mar 10, 2026 | 4,604.00 | 4,652.00 | 4,592.00 | 4,637.50 | 4,637.50 | 1.64% | 11,584 |
| Mar 9, 2026 | 4,500.00 | 4,564.00 | 4,481.00 | 4,562.50 | 4,562.50 | 0.68% | 37,600 |
| Mar 6, 2026 | 4,629.00 | 4,630.00 | 4,501.00 | 4,531.50 | 4,531.50 | -1.60% | 6,687 |
| Mar 5, 2026 | 4,678.00 | 4,703.00 | 4,592.00 | 4,605.00 | 4,605.00 | -1.75% | 5,737 |
| Mar 4, 2026 | 4,661.00 | 4,702.00 | 4,633.40 | 4,687.00 | 4,687.00 | 0.78% | 4,207 |