Smartshares Exchange Traded Funds - Smartshares S and P/ Asx 200 ETF (NZE:AUS)
New Zealand · Delayed Price · Currency is NZD 4.300
+0.036 (0.84%)
Jun 18, 2026, 1:49 PM NZST
NZE:AUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 4.28 | 4.30 | 4.24 | 4.26 | 4.26 | -0.49% | 559,442 |
| Jun 16, 2026 | 4.25 | 4.29 | 4.20 | 4.29 | 4.29 | 0.21% | 397,668 |
| Jun 15, 2026 | 4.26 | 4.29 | 4.24 | 4.28 | 4.28 | 1.57% | 378,493 |
| Jun 12, 2026 | 4.18 | 4.22 | 4.17 | 4.21 | 4.21 | 1.94% | 393,130 |
| Jun 11, 2026 | 4.12 | 4.13 | 4.08 | 4.13 | 4.13 | 0.34% | 253,375 |
| Jun 10, 2026 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | 0.66% | 323,552 |
| Jun 9, 2026 | 4.11 | 4.14 | 4.08 | 4.09 | 4.09 | -0.54% | 297,765 |
| Jun 8, 2026 | 4.08 | 4.12 | 4.01 | 4.11 | 4.11 | 0.07% | 517,219 |
| Jun 5, 2026 | 4.16 | 4.19 | 4.11 | 4.11 | 4.11 | -0.72% | 234,258 |
| Jun 4, 2026 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | -1.92% | 201,734 |
| Jun 3, 2026 | 4.18 | 4.23 | 4.17 | 4.22 | 4.22 | 2.13% | 374,248 |
| Jun 2, 2026 | 4.19 | 4.19 | 4.13 | 4.13 | 4.13 | -0.67% | 441,911 |
| May 29, 2026 | 4.15 | 4.16 | 4.12 | 4.16 | 4.16 | 0.82% | 443,698 |
| May 28, 2026 | 4.17 | 4.17 | 4.08 | 4.13 | 4.13 | -1.52% | 266,395 |
| May 27, 2026 | 4.26 | 4.26 | 4.19 | 4.24 | 4.19 | -0.28% | 680,979 |
| May 26, 2026 | 4.25 | 4.27 | 4.22 | 4.25 | 4.20 | 0.19% | 328,258 |
| May 25, 2026 | 4.21 | 4.25 | 4.17 | 4.24 | 4.19 | 1.19% | 544,428 |
| May 22, 2026 | 4.20 | 4.22 | 4.19 | 4.19 | 4.14 | 0.24% | 346,241 |
| May 21, 2026 | 4.15 | 4.21 | 4.15 | 4.18 | 4.13 | 0.97% | 456,630 |
| May 20, 2026 | 4.19 | 4.19 | 4.13 | 4.14 | 4.09 | -1.05% | 241,475 |
| May 19, 2026 | 4.15 | 4.20 | 4.15 | 4.18 | 4.14 | 1.75% | 409,094 |
| May 18, 2026 | 4.18 | 4.22 | 4.11 | 4.11 | 4.07 | -1.60% | 879,624 |
| May 15, 2026 | 4.20 | 4.26 | 4.18 | 4.18 | 4.13 | 0.14% | 183,220 |
| May 14, 2026 | 4.22 | 4.22 | 4.17 | 4.17 | 4.13 | -0.76% | 402,903 |
| May 13, 2026 | 4.23 | 4.23 | 4.15 | 4.21 | 4.16 | -0.31% | 220,847 |
| May 12, 2026 | 4.21 | 4.24 | 4.15 | 4.22 | 4.17 | 0.64% | 469,103 |
| May 11, 2026 | 4.24 | 4.24 | 4.19 | 4.19 | 4.14 | -1.37% | 317,971 |
| May 8, 2026 | 4.24 | 4.27 | 4.20 | 4.25 | 4.20 | -0.47% | 353,317 |
| May 7, 2026 | 4.28 | 4.32 | 4.27 | 4.27 | 4.22 | 0.02% | 393,886 |
| May 6, 2026 | 4.26 | 4.27 | 4.23 | 4.27 | 4.22 | 1.04% | 435,830 |
| May 5, 2026 | 4.19 | 4.22 | 4.19 | 4.22 | 4.18 | 0.74% | 317,476 |
| May 4, 2026 | 4.26 | 4.26 | 4.19 | 4.19 | 4.15 | -1.34% | 311,558 |
| May 1, 2026 | 4.23 | 4.29 | 4.23 | 4.25 | 4.20 | 1.58% | 348,702 |
| Apr 30, 2026 | 4.26 | 4.26 | 4.18 | 4.18 | 4.14 | -1.41% | 325,823 |
| Apr 29, 2026 | 4.25 | 4.25 | 4.20 | 4.24 | 4.20 | 0.19% | 691,677 |
| Apr 28, 2026 | 4.28 | 4.28 | 4.19 | 4.24 | 4.19 | -0.94% | 437,758 |
| Apr 24, 2026 | 4.28 | 4.29 | 4.23 | 4.28 | 4.23 | 0.30% | 331,835 |
| Apr 23, 2026 | 4.30 | 4.30 | 4.24 | 4.26 | 4.22 | -0.56% | 378,452 |
| Apr 22, 2026 | 4.34 | 4.34 | 4.25 | 4.29 | 4.24 | -1.15% | 274,464 |
| Apr 21, 2026 | 4.40 | 4.40 | 4.30 | 4.34 | 4.29 | -0.48% | 311,293 |
| Apr 20, 2026 | 4.30 | 4.37 | 4.30 | 4.36 | 4.31 | 1.09% | 272,377 |
| Apr 17, 2026 | 4.33 | 4.35 | 4.31 | 4.31 | 4.26 | 0.30% | 322,779 |
| Apr 16, 2026 | 4.37 | 4.37 | 4.30 | 4.30 | 4.25 | -0.92% | 291,678 |
| Apr 15, 2026 | 4.31 | 4.34 | 4.30 | 4.34 | 4.29 | 1.05% | 309,666 |
| Apr 14, 2026 | 4.31 | 4.35 | 4.29 | 4.29 | 4.25 | -0.37% | 202,202 |
| Apr 13, 2026 | 4.30 | 4.32 | 4.30 | 4.31 | 4.26 | 0.72% | 211,070 |
| Apr 10, 2026 | 4.30 | 4.33 | 4.28 | 4.28 | 4.23 | -0.02% | 181,832 |
| Apr 9, 2026 | 4.33 | 4.33 | 4.24 | 4.28 | 4.23 | -1.41% | 351,126 |
| Apr 8, 2026 | 4.21 | 4.37 | 4.21 | 4.34 | 4.29 | 3.73% | 290,295 |
| Apr 7, 2026 | 4.12 | 4.24 | 4.12 | 4.18 | 4.14 | 2.50% | 288,966 |