Xtrackers S&P ASX 200 UCITS ETF 1D (XAUS.L) LSE
3,723.00
+2(+0.05%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
3,723.00
+2(+0.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3,682.88 | 3,723 | 3,723 | 3,723 | 3,667 | 5,267 |
| April 01, 2026 | 3,722.94 | 3,721 | 3,721 | 3,738 | 3,721 | 4,997 |
| March 31, 2026 | 3,618.65 | 3,637.5 | 3,637.5 | 3,648.65 | 3,614.69 | 3,255 |
| March 30, 2026 | 3,605.75 | 3,632.5 | 3,632.5 | 3,632.5 | 3,605.75 | 262 |
| March 27, 2026 | 3,591.32 | 3,595 | 3,595 | 3,595 | 3,591.32 | 1,394 |
| March 26, 2026 | 3,653 | 3,612.68 | 3,612.68 | 3,653 | 3,612.68 | 5,918 |
| March 25, 2026 | 3,664.6 | 3,658 | 3,658 | 3,668 | 3,658 | 673 |
| March 24, 2026 | 3,604.12 | 3,618.5 | 3,618.5 | 3,618.5 | 3,603.6 | 559 |
| March 23, 2026 | 3,597 | 3,632 | 3,632 | 3,694.56 | 3,559 | 2,553 |
| March 20, 2026 | 3,662.8 | 3,623.07 | 3,623.07 | 3,662.8 | 3,614.25 | 1,253 |
| March 19, 2026 | 3,657.07 | 3,654 | 3,654 | 3,662.75 | 3,643.22 | 1,950 |
| March 18, 2026 | 3,734.7 | 3,733 | 3,733 | 3,734.7 | 3,730 | 53 |
| March 17, 2026 | 3,751 | 3,777.5 | 3,777.5 | 3,787 | 3,751 | 1,284 |
| March 16, 2026 | 3,735 | 3,747.5 | 3,747.5 | 3,770 | 3,716.75 | 1,901 |
| March 13, 2026 | 3,704.99 | 3,724 | 3,724 | 3,728.35 | 3,704 | 959 |
| March 12, 2026 | 3,797.68 | 3,740 | 3,740 | 3,800 | 3,731.99 | 2,981 |
| March 11, 2026 | 3,795 | 3,782.5 | 3,782.5 | 3,810.7 | 3,782.5 | 110 |
| March 10, 2026 | 3,788.94 | 3,816 | 3,816 | 3,818.75 | 3,780.75 | 1,442 |
| March 09, 2026 | 3,693.12 | 3,754.5 | 3,754.5 | 3,754.5 | 3,688.4 | 1,549 |
| March 06, 2026 | 3,811.33 | 3,740 | 3,740 | 3,811.33 | 3,740 | 342 |
| March 05, 2026 | 3,866.1 | 3,797 | 3,797 | 3,866.1 | 3,797 | 462 |
| March 04, 2026 | 3,829.9 | 3,871 | 3,871 | 3,883.95 | 3,829.9 | 1,583 |
| March 03, 2026 | 3,918 | 3,840.5 | 3,840.5 | 3,919 | 3,797.7 | 2,982 |
| March 02, 2026 | 3,946.75 | 3,945.5 | 3,945.5 | 3,960.14 | 3,922.17 | 2,017 |
| February 27, 2026 | 3,960.82 | 3,975.5 | 3,975.5 | 3,975.5 | 3,960.82 | 168 |
| February 26, 2026 | 3,943.7 | 3,941.5 | 3,941.5 | 3,943.7 | 3,941.5 | 126 |
| February 25, 2026 | 3,912.7 | 3,931 | 3,931 | 3,931 | 3,908.7 | 1,152 |
| February 24, 2026 | 3,847.75 | 3,864.5 | 3,864.5 | 3,864.5 | 3,847.75 | 3,495 |
| February 23, 2026 | 3,850.25 | 3,853 | 3,853 | 3,873 | 3,850.25 | 682 |
| February 20, 2026 | 3,881.57 | 3,875 | 0 | 3,881.57 | 3,874.75 | 243 |
| February 19, 2026 | 3,871.75 | 3,864.5 | 0 | 3,871.75 | 3,852.3 | 2,480 |
| February 18, 2026 | 3,829 | 3,854 | 0 | 3,854 | 3,829 | 755 |
| February 17, 2026 | 3,855.45 | 3,871.5 | 0 | 3,871.5 | 3,847.7 | 3,225 |
| February 16, 2026 | 3,847 | 3,832 | 0 | 3,847 | 3,832 | 167 |
| February 13, 2026 | 3,815 | 3,827.5 | 0 | 3,827.5 | 3,799.95 | 1,059 |
| February 12, 2026 | 3,892.7 | 3,834 | 0 | 3,893.1 | 3,831 | 1,899 |
| February 11, 2026 | 3,842 | 3,866.5 | 0 | 3,882.17 | 3,842 | 4,038 |
| February 10, 2026 | 3,784.9 | 3,792 | 0 | 3,806.7 | 3,784.9 | 1,068 |
| February 09, 2026 | 3,784.2 | 3,802.5 | 0 | 3,802.5 | 3,759.25 | 98 |
| February 06, 2026 | 3,687.12 | 3,715.5 | 0 | 3,724.65 | 3,687.12 | 12,515 |
| February 05, 2026 | 3,763 | 3,742.5 | 0 | 3,763 | 3,736.65 | 101 |
| February 04, 2026 | 3,779.09 | 3,768.5 | 0 | 3,783 | 3,768.5 | 672 |
| February 03, 2026 | 3,757.83 | 3,736 | 0 | 3,757.83 | 3,736 | 1,430 |
| February 02, 2026 | 3,734.75 | 3,726.5 | 0 | 3,734.75 | 3,726.5 | 19 |
| January 30, 2026 | 3,734.75 | 3,712.5 | 0 | 3,734.75 | 3,712.5 | 6 |
| January 29, 2026 | 3,754 | 3,738 | 0 | 3,777.74 | 3,738 | 536 |
| January 28, 2026 | 3,743 | 3,738.5 | 0 | 3,745.3 | 3,732.7 | 7 |
| January 27, 2026 | 3,732.3 | 3,747.5 | 0 | 3,747.5 | 3,732.3 | 27 |
| January 26, 2026 | 3,721.75 | 3,726 | 0 | 3,738 | 3,721.75 | 36 |
| January 23, 2026 | 3,692 | 3,703.5 | 0 | 3,703.5 | 3,692 | 232 |
| January 22, 2026 | 3,692.8 | 3,695.5 | 0 | 3,695.5 | 3,692.8 | 110 |
| January 21, 2026 | 3,651.7 | 3,655 | 0 | 3,655 | 3,651.7 | 2 |
| January 20, 2026 | 3,620.66 | 3,634.5 | 0 | 3,634.5 | 3,620.66 | 5,739 |
| January 19, 2026 | 3,646.75 | 3,643.5 | 0 | 3,646.75 | 3,643.5 | 2 |
| January 16, 2026 | 3,677.1 | 3,665.5 | 0 | 3,677.7 | 3,665.5 | 919 |
| January 15, 2026 | 3,632.52 | 3,663 | 0 | 3,663 | 3,632.52 | 12 |
| January 14, 2026 | 3,617.12 | 3,618.5 | 0 | 3,618.5 | 3,617.12 | 42 |
| January 13, 2026 | 3,638 | 3,613.5 | 0 | 3,638 | 3,604.69 | 8,848 |
| January 12, 2026 | 3,597.22 | 3,615.5 | 0 | 3,615.5 | 3,593.72 | 197 |
| January 09, 2026 | 3,582 | 3,588 | 0 | 3,588 | 3,582 | 174 |