UBS MSCI Australia UCITS ETF AUD dis (AUAD.L) LSE

2,053.00

-9.75(-0.47%)

Updated at March 13 03:13PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	2,058	2,053	2,053	2,071.5	2,053	300
March 12, 2026	2,093.48	2,062.75	2,062.75	2,093.48	2,061.5	3,184
March 11, 2026	2,096.31	2,083	2,083	2,101.5	2,083	4,103
March 10, 2026	2,081.5	2,097.5	2,097.5	2,102.5	2,081.5	496
March 09, 2026	2,038.5	2,062.25	2,062.25	2,062.25	2,034.9	188
March 06, 2026	2,099.5	2,048.75	2,048.75	2,099.5	2,038.78	910
March 05, 2026	2,114	2,078.25	2,078.25	2,114	2,078.25	233
March 04, 2026	2,102.02	2,118.75	2,118.75	2,118.75	2,092.5	148
March 03, 2026	2,124	2,100.75	2,100.75	2,124	2,079.5	2,938
March 02, 2026	2,170	2,156	2,156	2,170	2,153.5	47
February 27, 2026	2,181.5	2,166.5	2,166.5	2,181.5	2,164.79	552
February 26, 2026	2,150.5	2,154.75	2,154.75	2,157.5	2,149.5	8,760
February 25, 2026	2,140	2,154.75	2,154.75	2,154.75	2,140	10
February 24, 2026	2,117.5	2,117.75	2,117.75	2,117.75	2,108	1,616
February 23, 2026	2,118	2,107.75	2,107.75	2,122.49	2,107.75	882
February 20, 2026	2,131	2,122.75	0	2,131	2,117.5	527
February 19, 2026	2,126.5	2,113.25	0	2,126.5	2,104	1,002
February 18, 2026	2,093	2,107.5	0	2,110	2,091	1,006
February 17, 2026	2,082.5	2,090.5	0	2,090.5	2,076.2	401
February 16, 2026	2,074	2,065.75	0	2,081	2,065.5	427
February 13, 2026	2,063.5	2,070.75	0	2,070.75	2,052	3,167
February 12, 2026	2,099	2,070.5	0	2,101.5	2,070.5	301
February 11, 2026	2,083.5	2,074.75	0	2,084	2,064.17	505
February 10, 2026	2,029.5	2,029.25	0	2,036	2,027.5	1,104
February 09, 2026	2,045.5	2,040.25	0	2,045.5	2,021	1,249
February 06, 2026	2,010	2,033	0	2,035	2,010	195
February 05, 2026	2,062	2,036.5	0	2,062	2,031	937
February 04, 2026	2,062	2,048.5	0	2,062	2,048.5	11,961
February 03, 2026	2,028.5	2,023.75	0	2,028.5	2,018.5	72
February 02, 2026	1,986	2,016.25	0	2,020.5	1,985	8,519
January 30, 2026	2,004	2,006	0	2,016.5	2,004	9,662
January 29, 2026	2,028.5	2,011	0	2,028.5	2,011	5,232
January 28, 2026	2,011	1,997.5	0	2,012.5	1,997.5	143
January 27, 2026	2,001	2,009	0	2,009	1,998	152
January 26, 2026	1,992.73	1,994	0	2,000	1,981.5	46
January 23, 2026	1,988.5	1,980.75	0	1,988.5	1,980.75	11
January 22, 2026	1,983	1,977.25	0	1,983	1,974.5	40
January 21, 2026	1,943.98	1,953.25	0	1,953.25	1,941	2,361
January 20, 2026	1,938.5	1,942.25	0	1,944.99	1,935	4,699
January 19, 2026	1,952	1,947.5	0	1,969.5	1,947.5	136
January 16, 2026	1,970.5	1,966	0	1,970.5	1,963	3
January 15, 2026	1,952	1,967	0	1,967	1,952	20
January 14, 2026	1,937.04	1,930	0	1,937.04	1,930	49
January 13, 2026	1,939	1,937	0	1,942	1,936	12
January 12, 2026	1,925	1,935.5	0	1,935.5	1,925	28
January 09, 2026	1,920.5	1,924.25	0	1,925	1,920.5	3,893
January 08, 2026	1,939	1,927	0	1,939	1,921.5	854
January 07, 2026	1,926	1,922	0	1,927.76	1,919.5	1,103
January 06, 2026	1,921.5	1,927.75	0	1,927.75	1,912.5	418
January 05, 2026	1,930.5	1,935.75	0	1,935.75	1,925	3,966
January 02, 2026	1,941	1,922.5	0	1,941	1,922.5	66
December 31, 2025	1,925.5	1,928	0	1,931	1,919	1,654
December 30, 2025	1,927.5	1,936.5	0	1,936.5	1,927.5	11,494
December 29, 2025	1,929.5	1,932	0	1,937.5	1,925	1,788
December 24, 2025	1,943.5	1,933.5	0	1,943.5	1,933	55
December 23, 2025	1,941	1,943.25	0	1,944.5	1,941	114
December 22, 2025	1,917.5	1,912.5	0	1,917.5	1,906.5	150
December 19, 2025	1,897	1,914	0	1,914	1,897	16
December 18, 2025	1,891.5	1,910.25	0	1,910.25	1,891.5	290
December 17, 2025	1,905.88	1,890.25	0	1,905.88	1,890.25	4,399