Xtrackers S&P ASX 200 UCITS ETF (LON:XAUS)
London · Delayed Price · Currency is GBP · Price in GBX 3,805.70
-32.80 (-0.85%)
Sep 23, 2026, 3:12 PM GMT
LON:XAUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,816.65 | 3,816.65 | 3,805.70 | 3,805.70 | - | -0.85% | 52 |
| Sep 22, 2026 | 3,850.65 | 3,850.65 | 3,850.65 | 3,838.50 | 3,838.50 | 0.22% | 1 |
| Sep 21, 2026 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 1.26% | - |
| Sep 18, 2026 | 3,819.21 | 3,819.21 | 3,795.70 | 3,782.50 | 3,782.50 | -1.56% | 34 |
| Sep 17, 2026 | 3,832.05 | 3,832.05 | 3,832.05 | 3,842.50 | 3,842.50 | 1.79% | 352 |
| Sep 16, 2026 | 3,778.65 | 3,787.95 | 3,769.18 | 3,775.00 | 3,775.00 | 0.01% | 23 |
| Sep 15, 2026 | 3,768.84 | 3,779.65 | 3,768.84 | 3,774.50 | 3,774.50 | -0.66% | 59 |
| Sep 14, 2026 | 3,803.00 | 3,803.00 | 3,803.00 | 3,799.50 | 3,799.50 | -0.52% | 274 |
| Sep 11, 2026 | 3,834.00 | 3,835.00 | 3,820.00 | 3,819.50 | 3,819.50 | 0.22% | 571 |
| Sep 10, 2026 | 3,849.55 | 3,849.55 | 3,810.70 | 3,811.00 | 3,811.00 | -1.42% | 247 |
| Sep 9, 2026 | 3,902.00 | 3,902.00 | 3,886.65 | 3,866.00 | 3,866.00 | -1.44% | 11 |
| Sep 8, 2026 | 3,912.10 | 3,916.00 | 3,904.00 | 3,922.50 | 3,922.50 | -0.52% | 1,678 |
| Sep 7, 2026 | 3,950.00 | 3,950.00 | 3,947.65 | 3,943.00 | 3,943.00 | 0.04% | 3 |
| Sep 4, 2026 | 3,928.00 | 3,943.65 | 3,928.00 | 3,941.50 | 3,941.50 | -0.13% | 16 |
| Sep 3, 2026 | 3,931.00 | 3,931.00 | 3,931.00 | 3,946.50 | 3,946.50 | 0.99% | 429 |
| Sep 2, 2026 | 3,877.00 | 3,877.00 | 3,877.00 | 3,908.00 | 3,908.00 | 0.28% | 34 |
| Sep 1, 2026 | 3,905.70 | 3,905.70 | 3,905.70 | 3,897.00 | 3,897.00 | -0.61% | 15 |
| Aug 28, 2026 | 3,930.00 | 3,930.00 | 3,921.25 | 3,921.00 | 3,921.00 | 0.37% | 485 |
| Aug 27, 2026 | 3,895.25 | 3,907.95 | 3,895.25 | 3,906.50 | 3,906.50 | -0.37% | 1,206 |
| Aug 26, 2026 | 3,921.12 | 3,932.70 | 3,921.12 | 3,921.00 | 3,921.00 | -0.32% | 132 |
| Aug 25, 2026 | 3,917.00 | 3,917.00 | 3,917.00 | 3,933.50 | 3,933.50 | 0.91% | 2 |
| Aug 24, 2026 | 3,895.00 | 3,895.00 | 3,895.00 | 3,898.00 | 3,898.00 | 0.05% | 401 |
| Aug 21, 2026 | 3,875.70 | 3,895.70 | 3,875.70 | 3,896.00 | 3,896.00 | 1.00% | 139 |
| Aug 20, 2026 | 3,852.00 | 3,852.00 | 3,852.00 | 3,857.50 | 3,857.50 | -0.39% | 210 |
| Aug 19, 2026 | 3,861.00 | 3,861.00 | 3,861.00 | 3,872.50 | 3,872.50 | 0.38% | 177 |
| Aug 18, 2026 | 3,918.00 | 3,918.00 | 3,916.00 | 3,909.50 | 3,857.90 | 0.05% | 27 |
| Aug 17, 2026 | 3,935.65 | 3,935.65 | 3,915.00 | 3,907.50 | 3,855.93 | -0.22% | 15 |
| Aug 14, 2026 | 3,916.00 | 3,916.00 | 3,916.00 | 3,916.00 | 3,864.32 | -0.72% | - |
| Aug 13, 2026 | 3,959.00 | 3,959.00 | 3,945.23 | 3,944.50 | 3,892.44 | -0.48% | 2,949 |
| Aug 12, 2026 | 3,975.41 | 3,975.41 | 3,975.41 | 3,963.50 | 3,911.19 | -0.30% | 252 |
| Aug 11, 2026 | 3,990.00 | 3,990.00 | 3,981.10 | 3,975.50 | 3,923.03 | -0.01% | 116 |
| Aug 10, 2026 | 3,997.70 | 3,997.70 | 3,967.30 | 3,976.00 | 3,923.52 | -0.92% | 46 |
| Aug 7, 2026 | 4,005.00 | 4,017.70 | 4,005.00 | 4,013.00 | 3,960.04 | 0.48% | 394 |
| Aug 6, 2026 | 3,995.00 | 3,997.70 | 3,989.32 | 3,994.00 | 3,941.29 | 0.57% | 1,977 |
| Aug 5, 2026 | 3,960.23 | 3,978.70 | 3,957.29 | 3,971.50 | 3,919.08 | 0.93% | 589 |
| Aug 4, 2026 | 3,926.22 | 3,935.25 | 3,926.22 | 3,935.00 | 3,883.07 | 1.60% | 23 |
| Aug 3, 2026 | 3,870.00 | 3,870.00 | 3,856.00 | 3,873.00 | 3,821.88 | 0.87% | 28 |
| Jul 31, 2026 | 3,863.00 | 3,864.00 | 3,842.65 | 3,839.50 | 3,788.83 | -1.04% | 333 |
| Jul 30, 2026 | 3,853.00 | 3,890.49 | 3,853.00 | 3,880.00 | 3,828.79 | 0.04% | 201 |
| Jul 29, 2026 | 3,878.50 | 3,878.50 | 3,878.50 | 3,878.50 | 3,827.31 | -0.64% | - |
| Jul 28, 2026 | 3,885.65 | 3,885.65 | 3,882.65 | 3,903.50 | 3,851.98 | 1.73% | 22 |
| Jul 27, 2026 | 3,844.07 | 3,844.07 | 3,826.35 | 3,837.00 | 3,786.36 | 0.55% | 54 |
| Jul 24, 2026 | 3,803.98 | 3,805.81 | 3,803.98 | 3,816.00 | 3,765.64 | 0.82% | 92 |
| Jul 23, 2026 | 3,792.65 | 3,792.65 | 3,792.65 | 3,785.00 | 3,735.05 | -1.19% | 2 |
| Jul 22, 2026 | 3,797.00 | 3,834.00 | 3,795.98 | 3,830.50 | 3,779.94 | 0.95% | 874 |
| Jul 21, 2026 | 3,787.00 | 3,795.00 | 3,778.10 | 3,794.50 | 3,744.42 | 0.36% | 1,529 |
| Jul 20, 2026 | 3,769.75 | 3,769.75 | 3,769.75 | 3,781.00 | 3,731.10 | 0.07% | 3 |
| Jul 17, 2026 | 3,754.00 | 3,777.00 | 3,738.90 | 3,778.50 | 3,728.63 | -0.05% | 309 |
| Jul 16, 2026 | 3,780.50 | 3,780.50 | 3,780.50 | 3,780.50 | 3,730.60 | -0.09% | - |
| Jul 15, 2026 | 3,783.00 | 3,784.40 | 3,782.00 | 3,784.00 | 3,734.06 | -0.76% | 5,134 |