Xtrackers Australia Government Bond UCITS ETF (LON:XCS2)
London · Delayed Price · Currency is GBP · Price in GBX 12,737
-11 (-0.09%)
Sep 22, 2026, 5:15 PM GMT
LON:XCS2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12,722.67 | 12,722.67 | 12,722.67 | 12,737.00 | 12,737.00 | -0.09% | 157 |
| Sep 21, 2026 | 12,737.28 | 12,764.36 | 12,737.28 | 12,748.00 | 12,748.00 | 0.49% | 246 |
| Sep 18, 2026 | 12,769.98 | 12,769.98 | 12,769.98 | 12,686.00 | 12,686.00 | -0.56% | 156 |
| Sep 17, 2026 | 12,757.00 | 12,757.00 | 12,757.00 | 12,757.00 | 12,757.00 | 0.69% | - |
| Sep 16, 2026 | 12,669.00 | 12,669.00 | 12,669.00 | 12,669.00 | 12,669.00 | 0.58% | 38 |
| Sep 15, 2026 | 12,550.28 | 12,550.28 | 12,550.28 | 12,596.00 | 12,596.00 | - | 200 |
| Sep 14, 2026 | 12,596.00 | 12,596.00 | 12,596.00 | 12,596.00 | 12,596.00 | -0.17% | 161 |
| Sep 11, 2026 | 12,617.00 | 12,617.00 | 12,617.00 | 12,617.00 | 12,617.00 | -0.24% | - |
| Sep 10, 2026 | 12,647.00 | 12,647.00 | 12,647.00 | 12,647.00 | 12,647.00 | -0.77% | - |
| Sep 9, 2026 | 12,745.00 | 12,745.00 | 12,745.00 | 12,745.00 | 12,745.00 | -0.47% | - |
| Sep 8, 2026 | 12,805.00 | 12,805.00 | 12,805.00 | 12,805.00 | 12,805.00 | 0.13% | - |
| Sep 7, 2026 | 12,830.19 | 12,824.00 | 12,824.00 | 12,789.00 | 12,789.00 | -0.23% | 893 |
| Sep 4, 2026 | 12,768.00 | 12,831.68 | 12,768.00 | 12,818.00 | 12,818.00 | 0.13% | 5,187 |
| Sep 3, 2026 | 12,777.47 | 12,831.51 | 12,777.47 | 12,801.00 | 12,801.00 | 0.62% | 792 |
| Sep 2, 2026 | 12,664.36 | 12,658.43 | 12,658.43 | 12,722.00 | 12,722.00 | -0.09% | 549 |
| Sep 1, 2026 | 12,777.92 | 12,699.92 | 12,699.92 | 12,733.00 | 12,733.00 | -0.31% | 34 |
| Aug 28, 2026 | 12,772.00 | 12,772.00 | 12,772.00 | 12,772.00 | 12,772.00 | -0.09% | 21,956 |
| Aug 27, 2026 | 12,784.00 | 12,784.00 | 12,784.00 | 12,784.00 | 12,784.00 | 0.24% | - |
| Aug 26, 2026 | 12,766.48 | 12,766.48 | 12,766.48 | 12,754.00 | 12,754.00 | 0.04% | 70 |
| Aug 25, 2026 | 12,699.39 | 12,699.39 | 12,699.39 | 12,749.00 | 12,749.00 | 0.16% | 2,250 |
| Aug 24, 2026 | 12,750.65 | 12,750.65 | 12,737.17 | 12,729.00 | 12,729.00 | 0.01% | 93 |
| Aug 21, 2026 | 12,705.06 | 12,705.06 | 12,705.06 | 12,728.00 | 12,728.00 | 0.58% | 7 |
| Aug 20, 2026 | 12,655.00 | 12,655.00 | 12,655.00 | 12,655.00 | 12,655.00 | -0.06% | - |
| Aug 19, 2026 | 12,632.83 | 12,668.90 | 12,632.83 | 12,663.00 | 12,663.00 | 0.02% | 765 |
| Aug 18, 2026 | 12,661.21 | 12,661.21 | 12,661.21 | 12,660.00 | 12,660.00 | -0.17% | 69 |
| Aug 17, 2026 | 12,718.05 | 12,718.05 | 12,718.05 | 12,681.00 | 12,681.00 | 0.10% | 43 |
| Aug 14, 2026 | 12,658.00 | 12,658.00 | 12,658.00 | 12,668.00 | 12,668.00 | -0.25% | 4 |
| Aug 13, 2026 | 12,731.77 | 12,731.77 | 12,731.77 | 12,700.00 | 12,700.00 | 0.05% | 200 |
| Aug 12, 2026 | 12,693.81 | 12,712.03 | 12,693.81 | 12,694.00 | 12,694.00 | 0.28% | 3,539 |
| Aug 11, 2026 | 12,658.00 | 12,658.00 | 12,658.00 | 12,658.00 | 12,658.00 | 0.13% | - |
| Aug 10, 2026 | 12,705.99 | 12,705.99 | 12,702.71 | 12,641.00 | 12,641.00 | -0.35% | 402 |
| Aug 7, 2026 | 12,692.40 | 12,692.40 | 12,692.40 | 12,686.00 | 12,686.00 | 0.05% | 39 |
| Aug 6, 2026 | 12,680.00 | 12,680.00 | 12,680.00 | 12,680.00 | 12,680.00 | -0.34% | - |
| Aug 5, 2026 | 12,704.89 | 12,704.89 | 12,704.89 | 12,723.00 | 12,723.00 | 0.23% | 984 |
| Aug 4, 2026 | 12,639.12 | 12,639.12 | 12,639.12 | 12,694.00 | 12,694.00 | 0.47% | 150 |
| Aug 3, 2026 | 12,605.12 | 12,605.12 | 12,605.12 | 12,634.00 | 12,634.00 | 0.25% | 481 |
| Jul 31, 2026 | 12,710.97 | 12,710.97 | 12,710.97 | 12,603.00 | 12,603.00 | -0.27% | 56 |
| Jul 30, 2026 | 12,588.50 | 12,589.86 | 12,588.50 | 12,637.00 | 12,637.00 | -0.03% | 953 |
| Jul 29, 2026 | 12,684.67 | 12,684.67 | 12,684.67 | 12,641.00 | 12,641.00 | -0.60% | 2 |
| Jul 28, 2026 | 12,717.00 | 12,717.00 | 12,717.00 | 12,717.00 | 12,717.00 | 0.23% | - |
| Jul 27, 2026 | 12,692.36 | 12,692.36 | 12,692.36 | 12,688.00 | 12,688.00 | 0.63% | 55 |
| Jul 24, 2026 | 12,608.00 | 12,608.00 | 12,608.00 | 12,608.00 | 12,608.00 | 0.20% | - |
| Jul 23, 2026 | 12,606.00 | 12,606.00 | 12,606.00 | 12,583.00 | 12,583.00 | -0.40% | 30 |
| Jul 22, 2026 | 12,633.00 | 12,633.00 | 12,633.00 | 12,633.00 | 12,633.00 | -0.28% | - |
| Jul 21, 2026 | 12,647.08 | 12,647.08 | 12,647.08 | 12,668.00 | 12,668.00 | 0.41% | 2,982 |
| Jul 20, 2026 | 12,616.00 | 12,616.00 | 12,616.00 | 12,616.00 | 12,616.00 | 0.19% | - |
| Jul 17, 2026 | 12,592.00 | 12,592.00 | 12,592.00 | 12,592.00 | 12,592.00 | -0.02% | - |
| Jul 16, 2026 | 12,557.99 | 12,557.99 | 12,557.99 | 12,595.00 | 12,595.00 | -0.19% | 27 |
| Jul 15, 2026 | 12,619.00 | 12,619.00 | 12,619.00 | 12,619.00 | 12,619.00 | -0.46% | - |
| Jul 14, 2026 | 12,688.42 | 12,688.42 | 12,688.42 | 12,677.00 | 12,677.00 | 0.69% | 641 |