Lyxor Australia (S&P/ASX 200) UCITS ETF - LAUU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	60.2	60.08	60.08	60.6	60.08	2,414
September 04, 2025	59.71	59.73	59.73	59.94	59.62	366
September 03, 2025	59.31	59.58	59.58	59.58	59.31	1,437
September 02, 2025	59.78	59.59	59.59	59.88	59.59	2,693
September 01, 2025	60.55	60.47	60.47	60.55	60.47	356
August 29, 2025	60.38	60.4	60.4	60.54	60.38	4,646
August 28, 2025	60.42	60.38	60.38	60.53	60.36	1,766
August 27, 2025	59.9	60.13	60.13	60.13	59.84	3,082
August 26, 2025	59.73	60.02	60.02	60.02	59.73	3,938
August 22, 2025	59.64	60.62	60.62	60.62	59.64	2,339
August 21, 2025	59.74	59.72	59.72	59.74	59.53	2,919
August 20, 2025	59.21	59.28	59.28	59.36	59.21	471
August 19, 2025	59.52	59.5	59.5	59.71	59.44	3,420
August 18, 2025	59.72	59.54	59.54	59.72	59.54	42
August 15, 2025	59.79	59.68	59.68	59.79	59.68	378
August 14, 2025	59.86	59.25	59.25	59.86	59.19	892
August 13, 2025	59.77	59.8	59.8	59.86	59.68	193
August 12, 2025	59.44	59.78	59.78	59.78	59.36	4,066
August 11, 2025	59.24	59.12	59.12	59.24	59.12	524
August 08, 2025	59.12	59.14	59.14	59.27	59.12	1,743
August 07, 2025	59.46	58.95	58.95	59.52	58.95	739
August 06, 2025	58.95	59.08	59.08	59.08	58.9	403
August 05, 2025	58.35	58.53	58.53	58.62	58.33	7,133
August 04, 2025	58.04	58.02	58.02	58.09	58	1,035
August 01, 2025	57.48	57.22	57.22	57.48	57.02	2,101
July 31, 2025	58.08	57.59	57.59	58.08	57.55	1,214
July 30, 2025	58.11	58.01	58.01	58.11	58.01	783
July 29, 2025	58.39	58.23	58.23	58.39	58.22	724
July 28, 2025	58.32	57.94	57.94	58.32	57.82	567
July 25, 2025	58.33	58.43	58.43	58.43	58.32	136
July 24, 2025	59.22	59.11	59.11	59.43	59.05	2,470
July 23, 2025	59.1	59.07	59.07	59.27	59	1,345
July 22, 2025	58.16	58.54	58.54	58.57	58.16	792
July 21, 2025	58.3	58.62	58.62	58.62	58.3	694
July 18, 2025	58.69	58.48	58.48	58.84	58.48	3,088
July 17, 2025	57.65	57.78	57.78	57.78	57.65	280
July 16, 2025	57.41	57.68	57.68	57.68	57.41	760
July 15, 2025	58.31	58.03	58.03	58.33	57.95	454
July 14, 2025	58.15	58.06	58.06	58.18	57.97	1,708
July 11, 2025	58.44	57.96	57.96	58.44	57.9	1,061
July 10, 2025	58.23	58.17	58.17	58.24	57.95	2,043
July 09, 2025	57.53	57.58	57.58	57.84	57.53	2,249
July 08, 2025	57.75	57.48	57.48	57.75	57.48	1,408
July 07, 2025	57.62	57.54	57.54	57.62	57.54	413
July 04, 2025	58.05	58.01	58.01	58.05	57.9	614
July 03, 2025	58.14	58.31	58.31	58.31	58.08	10,058
July 02, 2025	58	57.99	57.99	58	57.99	454
July 01, 2025	57.88	57.84	57.84	57.98	57.61	913
June 30, 2025	57.76	57.55	57.55	57.76	57.35	418
June 27, 2025	57.78	57.47	57.47	57.78	57.26	1,116
June 26, 2025	57.54	57.78	57.78	57.78	57.54	1,639
June 25, 2025	57.14	56.82	56.82	57.14	56.76	2,202
June 24, 2025	57.07	57.13	57.13	57.15	56.8	1,028
June 23, 2025	55.62	56.41	56.41	56.41	55.61	1,030
June 20, 2025	56.79	56.65	56.65	56.79	56.59	1,190
June 19, 2025	56.36	56.36	56.36	56.36	56.36	0
June 18, 2025	57.07	57.15	57.15	57.15	57.04	1,717
June 17, 2025	57.26	57.03	57.03	57.33	57.03	787
June 16, 2025	57.19	57.68	57.68	57.68	57.19	782
June 13, 2025	56.66	57.17	57.17	57.17	56.66	1,840

Lyxor Australia (S&P/ASX 200) UCITS ETF (LAUU.L) LSE