iShares MSCI Australia UCITS ETF - SAUS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	4,220.37	4,206	4,206	4,225	4,194.24	6,169
September 05, 2025	4,214	4,192	4,192	4,221	4,183	24,443
September 04, 2025	4,210	4,197	4,197	4,210	4,191.52	19,794
September 03, 2025	4,159	4,176	4,176	4,178.58	4,156	20,452
September 02, 2025	4,202	4,198	4,198	4,209.75	4,180.31	5,104
September 01, 2025	4,207.64	4,203	4,203	4,218	4,199	7,129
August 29, 2025	4,241	4,218.5	4,218.5	4,242	4,218.5	2,626
August 28, 2025	4,245	4,227	4,227	4,245	4,224.76	15,020
August 27, 2025	4,212	4,208.5	4,208.5	4,212	4,197.14	1,449
August 26, 2025	4,187	4,208	4,208	4,209	4,182	70,567
August 22, 2025	4,202	4,240.5	4,240.5	4,250	4,194	5,635
August 21, 2025	4,219	4,215.5	4,215.5	4,219	4,192	3,691
August 20, 2025	4,176	4,175	4,175	4,176	4,150	2,266
August 19, 2025	4,173.91	4,167	4,167	4,183	4,163	817
August 18, 2025	4,200	4,176.5	4,176.5	4,209	4,176.5	10,472
August 15, 2025	4,203	4,171	4,171	4,203	4,168.84	621
August 14, 2025	4,178	4,149	4,149	4,178	4,149	8,628
August 13, 2025	4,176	4,171	4,171	4,182	4,164	2,312
August 12, 2025	4,206	4,198	4,198	4,206	4,174	4,298
August 11, 2025	4,191	4,185	4,185	4,191	4,176	384
August 08, 2025	4,184	4,172.5	4,172.5	4,184	4,166	284
August 07, 2025	4,211	4,177	4,177	4,230	4,173	2,566
August 06, 2025	4,233	4,208.5	4,208.5	4,233	4,205.36	5,563
August 05, 2025	4,181	4,180	4,180	4,193	4,171.9	3,301
August 04, 2025	4,141	4,158	4,158	4,159	4,128	1,217
August 01, 2025	4,126	4,113	4,113	4,145	4,104	900
July 31, 2025	4,190	4,154	4,154	4,190	4,154	4,404
July 30, 2025	4,187	4,161	4,161	4,187	4,161	974
July 29, 2025	4,159	4,158.5	4,158.5	4,174	4,158.5	696
July 28, 2025	4,164	4,122	4,122	4,165	4,109	3,215
July 25, 2025	4,142	4,138.5	4,138.5	4,143	4,121	3,695
July 24, 2025	4,163	4,159	4,159	4,169	4,147	2,306
July 23, 2025	4,153	4,148.5	4,148.5	4,168	4,148.5	2,089
July 22, 2025	4,108	4,128.5	4,128.5	4,128.5	4,099	5,568
July 21, 2025	4,123.84	4,139	4,139	4,139.88	4,117	17,103
July 18, 2025	4,178	4,150	4,150	4,178	4,150	2,751
July 17, 2025	4,095	4,112	4,112	4,114	4,083	2,623
July 16, 2025	4,091	4,090	4,090	4,100	4,086	5,161
July 15, 2025	4,144	4,101.5	4,101.5	4,155	4,101.5	10,627
July 14, 2025	4,119	4,129.5	4,129.5	4,130	4,097	4,550
July 11, 2025	4,106.05	4,107	4,107	4,124	4,082	1,579
July 10, 2025	4,089	4,114	4,114	4,114	4,060	9,346
July 09, 2025	4,062	4,054.5	4,054.5	4,062	4,033	940
July 08, 2025	4,048.48	4,061	4,061	4,071	4,044	5,586
July 07, 2025	4,050	4,034.5	4,034.5	4,052	4,034.5	1,948
July 04, 2025	4,078	4,067.5	4,067.5	4,078	4,058	722
July 03, 2025	4,086.08	4,085.5	4,085.5	4,104	4,067	3,596
July 02, 2025	4,078	4,086	4,086	4,087	4,048	7,035
July 01, 2025	4,043	4,044.5	4,044.5	4,045	4,021	1,108
June 30, 2025	4,025	4,030	4,030	4,032	4,010	1,883
June 27, 2025	4,020	4,018.5	4,018.5	4,028	4,000	4,340
June 26, 2025	4,036	4,042.5	4,042.5	4,042.5	4,019.13	2,166
June 25, 2025	4,039	4,012	4,012	4,041	4,012	239
June 24, 2025	4,055	4,030	4,030	4,055	4,021.64	1,406
June 23, 2025	3,974	4,006.5	4,006.5	4,009	3,974	755
June 20, 2025	4,031	4,015	4,015	4,039.66	4,015	2,424
June 19, 2025	4,080	4,035	4,035	4,080	4,034	182
June 18, 2025	4,062.3	4,060	4,060	4,071	4,055	721
June 17, 2025	4,054	4,045	4,045	4,060	4,040	804
June 16, 2025	4,031	4,065.5	4,065.5	4,076.09	4,031	1,547

iShares MSCI Australia UCITS ETF (SAUS.L) LSE