S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
Lyxor Australia S&p/asx 200 Ucits Etf - Dist (AUST)
Lyxor Australia S&p/asx 200 Ucits Etf - Dist (AUST) Historical

AUST Lyxor Australia S&p/asx 200 Ucits Etf - Dist

49.875

-0.145 (-0.29%)

May 17 2024 - Closed

Delayed by 15 minutes

AUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	49.875	-0.03	-0.05%	49.575	49.875	49.565	1,169
May 16 2024	49.90	0.43	0.88%	50.10	50.20	49.90	1,721
May 15 2024	49.465	0.38	0.76%	49.37	49.56	49.275	121
May 14 2024	49.09	-0.20	-0.40%	48.88	49.09	48.88	279
May 13 2024	49.285	0.15	0.31%	49.155	49.285	49.155	1,108
May 10 2024	49.135	0.16	0.33%	49.345	49.43	49.135	1,398
May 09 2024	48.975	-0.04	-0.07%	48.75	48.975	48.75	155
May 08 2024	49.01	-0.46	-0.93%	49.325	49.325	49.01	380
May 07 2024	49.47	0.85	1.76%	49.295	49.47	49.295	448
May 06 2024	48.615	0.20	0.41%	48.615	48.615	48.615	400
May 03 2024	48.415	0.69	1.44%	48.065	48.585	48.065	408
May 02 2024	47.73	-0.54	-1.12%	47.87	47.87	47.73	236
Apr 30 2024	48.27	-0.23	-0.46%	48.23	48.27	48.23	63
Apr 29 2024	48.495	0.53	1.12%	48.495	48.495	48.495	4
Apr 26 2024	47.96	-0.14	-0.29%	47.725	47.96	47.725	302
Apr 25 2024	48.10	0.00	0.00%	48.10	48.10	48.10	0
Apr 24 2024	48.10	0.00	0.00%	48.10	48.10	48.10	0
Apr 23 2024	48.10	0.90	1.90%	47.935	48.10	47.935	115
Apr 22 2024	47.205	0.00	0.00%	47.205	47.205	47.205	0
Apr 19 2024	47.205	-0.40	-0.83%	47.17	47.205	47.17	693
Apr 18 2024	47.60	-0.13	-0.26%	47.70	47.70	47.60	491
Apr 17 2024	47.725	0.47	0.99%	47.70	47.725	47.695	1,187
Apr 16 2024	47.255	-1.30	-2.67%	47.675	47.675	47.255	235
Apr 15 2024	48.55	-0.50	-1.01%	48.875	48.875	48.55	739
Apr 12 2024	49.045	0.34	0.71%	49.265	49.265	48.815	442
Apr 11 2024	48.70	0.00	0.00%	49.145	49.145	48.70	1,681
Apr 10 2024	48.70	-0.43	-0.88%	49.57	49.57	48.70	487
Apr 09 2024	49.13	-0.03	-0.05%	49.20	49.20	49.13	52
Apr 08 2024	49.155	0.38	0.77%	48.95	49.155	48.95	131
Apr 05 2024	48.78	-0.33	-0.67%	48.755	48.79	48.755	524
Apr 04 2024	49.11	0.23	0.47%	49.255	49.255	49.11	165
Apr 03 2024	48.88	-0.12	-0.24%	48.88	48.88	48.88	25
Apr 02 2024	49.00	-0.25	-0.51%	49.245	49.48	49.00	672
Mar 28 2024	49.25	0.48	0.97%	49.06	49.375	49.06	588
Mar 27 2024	48.775	0.38	0.77%	48.65	48.785	48.65	1,009
Mar 26 2024	48.40	-0.36	-0.73%	48.585	48.62	48.40	428
Mar 25 2024	48.755	0.39	0.80%	48.59	48.755	48.445	1,612
Mar 22 2024	48.37	-0.13	-0.26%	48.37	48.37	48.37	121
Mar 21 2024	48.495	0.67	1.40%	48.64	48.745	48.495	203
Mar 20 2024	47.825	0.23	0.47%	47.825	47.825	47.825	32
Mar 19 2024	47.60	-0.26	-0.54%	47.675	47.795	47.60	1,654
Mar 18 2024	47.86	0.02	0.04%	47.855	47.875	47.855	496
Mar 15 2024	47.84	-0.54	-1.11%	47.76	47.845	47.76	2,572
Mar 14 2024	48.375	0.22	0.45%	48.25	48.375	48.25	186
Mar 13 2024	48.16	0.24	0.50%	48.195	48.195	48.16	296
Mar 12 2024	47.92	-0.11	-0.23%	48.11	48.155	47.92	295
Mar 11 2024	48.03	-0.91	-1.86%	48.175	48.245	47.87	738
Mar 08 2024	48.94	0.24	0.49%	49.13	49.27	48.935	958
Mar 07 2024	48.70	0.50	1.04%	48.31	48.70	48.245	1,014
Mar 06 2024	48.20	0.68	1.42%	48.15	48.20	48.15	16
Mar 05 2024	47.525	-0.11	-0.23%	47.43	47.74	47.43	415
Mar 04 2024	47.635	-0.17	-0.35%	47.805	47.805	47.635	363
Mar 01 2024	47.80	0.50	1.06%	47.725	47.80	47.725	630
Feb 29 2024	47.30	0.32	0.69%	47.365	47.45	47.10	1,182
Feb 28 2024	46.975	-0.40	-0.84%	47.00	47.105	46.975	232
Feb 27 2024	47.375	0.06	0.14%	47.27	47.545	47.27	398
Feb 26 2024	47.31	-0.09	-0.19%	47.36	47.385	47.255	233
Feb 23 2024	47.40	-0.03	-0.06%	47.40	47.40	47.40	50
Feb 22 2024	47.43	0.38	0.80%	47.43	47.43	47.43	3
Feb 21 2024	47.055	-0.40	-0.84%	47.055	47.055	47.055	5
Feb 20 2024	47.455	0.05	0.11%	47.455	47.455	47.455	7
Feb 19 2024	47.405	0.16	0.33%	47.425	47.47	47.405	1,064

Lyxor Australia S&p/asx ...

NH Investment and Securi...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions