MSCI Australia ESG Universal Low Carbon Select UCITS ETF (SWX:AUESG)
Switzerland · Delayed Price · Currency is CHF · Price in AUD 24.73
+0.11 (0.43%)
At close: Sep 22, 2026
SWX:AUESG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 24.70 | 24.86 | 24.63 | 24.73 | 24.73 | 0.43% | 7,108 |
| Sep 21, 2026 | 24.65 | 24.70 | 24.62 | 24.62 | 24.62 | 0.55% | 1,560 |
| Sep 18, 2026 | 24.45 | 24.49 | 24.45 | 24.49 | 24.49 | -0.26% | 1,119 |
| Sep 17, 2026 | 24.64 | 24.64 | 24.55 | 24.55 | 24.55 | 0.95% | 496 |
| Sep 16, 2026 | 24.48 | 24.48 | 24.32 | 24.32 | 24.32 | -0.84% | 873 |
| Sep 15, 2026 | 24.48 | 24.53 | 24.42 | 24.53 | 24.53 | -1.07% | 2,649 |
| Sep 14, 2026 | 24.70 | 24.79 | 24.70 | 24.79 | 24.79 | 0.22% | 827 |
| Sep 11, 2026 | 24.85 | 24.85 | 24.56 | 24.74 | 24.74 | 1.04% | 4,246 |
| Sep 10, 2026 | 24.54 | 24.54 | 24.48 | 24.48 | 24.48 | -1.86% | 1,572 |
| Sep 9, 2026 | 24.91 | 24.95 | 24.91 | 24.95 | 24.95 | -0.16% | 1,251 |
| Sep 8, 2026 | 24.92 | 24.99 | 24.92 | 24.99 | 24.99 | -1.07% | 521 |
| Sep 7, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.34% | 134 |
| Sep 4, 2026 | 25.39 | 25.39 | 25.32 | 25.34 | 25.34 | -0.55% | 5,030 |
| Sep 3, 2026 | 25.49 | 25.49 | 25.44 | 25.48 | 25.48 | 0.14% | 2,203 |
| Sep 2, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.51% | 337 |
| Sep 1, 2026 | 25.48 | 25.48 | 25.19 | 25.32 | 25.32 | -0.08% | 2,340 |
| Aug 31, 2026 | 25.40 | 25.40 | 25.34 | 25.34 | 25.34 | -0.61% | 978 |
| Aug 28, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.07% | 2,281 |
| Aug 27, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.90% | 112 |
| Aug 26, 2026 | 25.50 | 25.56 | 25.45 | 25.45 | 25.45 | -0.76% | 3,243 |
| Aug 25, 2026 | 25.84 | 25.84 | 25.59 | 25.65 | 25.65 | 1.16% | 47,639 |
| Aug 24, 2026 | 25.58 | 25.58 | 25.28 | 25.35 | 25.35 | 0.68% | 2,781 |
| Aug 21, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.43% | 241 |
| Aug 20, 2026 | 25.30 | 25.30 | 25.23 | 25.29 | 25.29 | -0.65% | 1,146 |
| Aug 19, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.45% | 888 |
| Aug 18, 2026 | 25.62 | 25.62 | 25.34 | 25.34 | 25.34 | 0.24% | 1,091 |
| Aug 17, 2026 | 25.33 | 25.38 | 25.28 | 25.28 | 25.28 | -1.04% | 4,767 |
| Aug 14, 2026 | 25.63 | 25.63 | 25.50 | 25.55 | 25.55 | -0.53% | 4,992 |
| Aug 13, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.27% | 205 |
| Aug 12, 2026 | 25.66 | 25.75 | 25.66 | 25.75 | 25.75 | -0.50% | 1,267 |
| Aug 11, 2026 | 25.81 | 25.88 | 25.81 | 25.88 | 25.88 | -0.02% | 1,777 |
| Aug 10, 2026 | 25.94 | 26.01 | 25.89 | 25.89 | 25.89 | -0.29% | 1,761 |
| Aug 7, 2026 | 26.24 | 26.24 | 25.96 | 25.96 | 25.96 | -0.57% | 1,024 |
| Aug 6, 2026 | 26.06 | 26.11 | 26.06 | 26.11 | 26.11 | 0.64% | 1,618 |
| Aug 5, 2026 | 25.87 | 25.95 | 25.87 | 25.95 | 25.95 | 0.82% | 2,070 |
| Aug 4, 2026 | 25.77 | 25.77 | 25.74 | 25.74 | 25.74 | 1.24% | 681 |
| Aug 3, 2026 | 25.40 | 25.42 | 25.31 | 25.42 | 25.42 | 0.97% | 2,176 |
| Jul 31, 2026 | 25.34 | 25.34 | 25.18 | 25.18 | 25.18 | -1.74% | 1,998 |
| Jul 30, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.10% | 549 |
| Jul 29, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.19% | 1,098 |
| Jul 28, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.14% | - |
| Jul 27, 2026 | 25.23 | 25.23 | 25.01 | 25.01 | 25.01 | 0.85% | 4,116 |
| Jul 24, 2026 | 24.82 | 24.82 | 24.80 | 24.80 | 24.80 | 0.53% | 1,258 |
| Jul 23, 2026 | 24.76 | 24.80 | 24.65 | 24.67 | 24.67 | -1.06% | 9,358 |
| Jul 22, 2026 | 24.88 | 25.22 | 24.88 | 24.94 | 24.94 | 0.30% | 4,190 |
| Jul 21, 2026 | 25.16 | 25.16 | 24.86 | 24.86 | 24.86 | -1.07% | 4,110 |
| Jul 20, 2026 | 25.14 | 25.14 | 25.13 | 25.13 | 25.13 | 0.66% | 336 |
| Jul 17, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.75% | 828 |
| Jul 16, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.50% | 573 |
| Jul 15, 2026 | 24.74 | 24.94 | 24.74 | 24.91 | 24.91 | -0.78% | 1,499 |