BetaShares Australia 200 ETF (A200.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 127.39 | 127.82 | 127.20 | 127.82 | 127.82 | 34,812 |
| 29 Apr 2024 | 127.31 | 127.57 | 126.92 | 127.35 | 127.35 | 53,970 |
| 26 Apr 2024 | 126.36 | 126.70 | 126.14 | 126.39 | 126.39 | 59,539 |
| 24 Apr 2024 | 128.83 | 128.88 | 128.10 | 128.18 | 128.18 | 69,497 |
| 23 Apr 2024 | 128.08 | 128.39 | 128.00 | 128.15 | 128.15 | 57,513 |
| 22 Apr 2024 | 127.32 | 128.11 | 127.22 | 127.53 | 127.53 | 72,674 |
| 19 Apr 2024 | 126.52 | 126.54 | 124.97 | 126.17 | 126.17 | 94,712 |
| 18 Apr 2024 | 127.33 | 127.75 | 127.26 | 127.45 | 127.45 | 64,603 |
| 17 Apr 2024 | 126.99 | 127.40 | 126.69 | 126.87 | 126.87 | 46,933 |
| 16 Apr 2024 | 128.15 | 128.24 | 126.46 | 126.98 | 126.98 | 119,327 |
| 15 Apr 2024 | 129.20 | 129.42 | 128.96 | 129.25 | 129.25 | 52,838 |
| 12 Apr 2024 | 129.78 | 129.99 | 129.40 | 129.80 | 129.80 | 246,103 |
| 11 Apr 2024 | 129.55 | 130.40 | 129.27 | 130.20 | 130.20 | 65,795 |
| 10 Apr 2024 | 130.92 | 131.28 | 130.82 | 130.90 | 130.90 | 38,659 |
| 09 Apr 2024 | 130.55 | 130.67 | 130.35 | 130.47 | 130.47 | 67,530 |
| 08 Apr 2024 | 130.10 | 130.15 | 129.65 | 129.90 | 129.90 | 74,240 |
| 05 Apr 2024 | 129.40 | 129.90 | 129.08 | 129.59 | 129.59 | 154,586 |
| 04 Apr 2024 | 130.50 | 130.75 | 130.28 | 130.41 | 130.41 | 100,718 |
| 03 Apr 2024 | 130.94 | 130.94 | 129.58 | 129.78 | 129.78 | 51,934 |
| 02 Apr 2024 | 131.35 | 131.96 | 131.10 | 131.46 | 131.46 | 100,039 |
| 02 Apr 2024 | 1.086962 Dividend | |||||
| 28 Mar 2024 | 132.40 | 132.90 | 132.40 | 132.74 | 131.65 | 113,217 |
| 27 Mar 2024 | 130.61 | 131.46 | 130.54 | 131.46 | 130.38 | 68,836 |
| 26 Mar 2024 | 130.99 | 131.36 | 130.70 | 130.89 | 129.82 | 54,226 |
| 25 Mar 2024 | 130.78 | 131.89 | 130.78 | 131.34 | 130.26 | 67,135 |
| 22 Mar 2024 | 130.77 | 130.79 | 130.05 | 130.50 | 129.43 | 32,144 |
| 21 Mar 2024 | 130.40 | 130.91 | 129.77 | 130.83 | 129.76 | 66,289 |
| 20 Mar 2024 | 129.68 | 130.03 | 129.23 | 129.26 | 128.20 | 43,031 |
| 19 Mar 2024 | 129.09 | 129.52 | 128.80 | 129.45 | 128.39 | 82,309 |
| 18 Mar 2024 | 128.63 | 129.07 | 128.38 | 129.01 | 127.95 | 38,579 |
| 15 Mar 2024 | 128.44 | 128.76 | 127.50 | 128.76 | 127.71 | 111,168 |
| 14 Mar 2024 | 130.11 | 130.18 | 129.38 | 129.56 | 128.50 | 191,430 |
| 13 Mar 2024 | 129.80 | 130.05 | 129.60 | 129.80 | 128.74 | 47,866 |
| 12 Mar 2024 | 129.51 | 129.94 | 129.40 | 129.46 | 128.40 | 46,301 |
| 11 Mar 2024 | 130.72 | 130.72 | 129.27 | 129.41 | 128.35 | 39,883 |
| 08 Mar 2024 | 131.10 | 131.89 | 130.99 | 131.72 | 130.64 | 85,360 |
| 07 Mar 2024 | 130.18 | 130.44 | 129.84 | 130.36 | 129.29 | 71,387 |
| 06 Mar 2024 | 128.83 | 129.43 | 128.69 | 129.37 | 128.31 | 83,702 |
| 05 Mar 2024 | 129.24 | 129.44 | 128.85 | 129.09 | 128.03 | 61,922 |
| 04 Mar 2024 | 129.49 | 129.80 | 129.10 | 129.19 | 128.13 | 119,305 |
| 01 Mar 2024 | 128.59 | 129.36 | 128.54 | 129.33 | 128.27 | 106,918 |
| 29 Feb 2024 | 127.67 | 128.55 | 127.40 | 128.43 | 127.38 | 43,673 |
| 28 Feb 2024 | 128.24 | 128.30 | 127.43 | 127.85 | 126.80 | 77,711 |
| 27 Feb 2024 | 127.36 | 127.72 | 126.83 | 127.72 | 126.67 | 55,660 |
| 26 Feb 2024 | 127.72 | 128.04 | 127.25 | 127.46 | 126.42 | 86,376 |
| 23 Feb 2024 | 127.55 | 127.60 | 127.10 | 127.23 | 126.19 | 79,709 |
| 22 Feb 2024 | 126.62 | 126.84 | 126.30 | 126.75 | 125.71 | 42,388 |
| 21 Feb 2024 | 126.65 | 127.09 | 126.23 | 126.58 | 125.54 | 43,094 |
| 20 Feb 2024 | 127.25 | 127.45 | 126.82 | 127.26 | 126.22 | 83,788 |
| 19 Feb 2024 | 127.21 | 127.56 | 127.12 | 127.22 | 126.18 | 112,390 |
| 16 Feb 2024 | 127.80 | 127.80 | 126.78 | 127.16 | 126.12 | 112,476 |
| 15 Feb 2024 | 126.13 | 126.60 | 126.04 | 126.22 | 125.19 | 290,688 |
| 14 Feb 2024 | 124.49 | 125.31 | 124.38 | 125.31 | 124.28 | 314,053 |
| 13 Feb 2024 | 126.83 | 126.86 | 126.18 | 126.26 | 125.23 | 102,249 |
| 12 Feb 2024 | 126.69 | 126.82 | 126.33 | 126.41 | 125.37 | 66,243 |
| 09 Feb 2024 | 126.96 | 127.14 | 126.69 | 126.95 | 125.91 | 42,056 |
| 08 Feb 2024 | 126.98 | 127.25 | 126.57 | 126.88 | 125.84 | 22,211 |
| 07 Feb 2024 | 126.58 | 126.96 | 126.27 | 126.43 | 125.39 | 59,640 |
| 06 Feb 2024 | 126.03 | 126.08 | 125.10 | 125.88 | 124.85 | 175,644 |
| 05 Feb 2024 | 126.87 | 126.87 | 126.02 | 126.59 | 125.55 | 43,574 |
| 02 Feb 2024 | 126.62 | 127.94 | 126.62 | 127.79 | 126.74 | 69,885 |
| 01 Feb 2024 | 126.49 | 126.65 | 125.88 | 125.98 | 124.95 | 56,445 |
| 31 Jan 2024 | 126.13 | 127.59 | 125.74 | 127.46 | 126.42 | 94,673 |
| 30 Jan 2024 | 126.46 | 126.75 | 126.00 | 126.22 | 125.19 | 68,539 |
| 29 Jan 2024 | 125.62 | 126.00 | 125.47 | 125.84 | 124.81 | 58,300 |
| 25 Jan 2024 | 125.24 | 125.55 | 124.95 | 125.47 | 124.44 | 43,217 |
| 24 Jan 2024 | 125.35 | 125.40 | 124.53 | 124.86 | 123.84 | 49,290 |
| 23 Jan 2024 | 124.09 | 125.06 | 124.09 | 124.78 | 123.76 | 58,349 |
| 22 Jan 2024 | 123.63 | 124.24 | 123.63 | 124.02 | 123.00 | 79,456 |
| 19 Jan 2024 | 123.08 | 123.66 | 122.96 | 123.23 | 122.22 | 52,428 |
| 18 Jan 2024 | 121.87 | 122.39 | 121.50 | 121.95 | 120.95 | 48,702 |
| 17 Jan 2024 | 123.08 | 123.16 | 122.39 | 122.67 | 121.67 | 36,359 |
| 16 Jan 2024 | 123.86 | 123.91 | 122.88 | 123.07 | 122.06 | 54,756 |
| 15 Jan 2024 | 124.39 | 124.48 | 124.18 | 124.39 | 123.37 | 10,426 |
| 12 Jan 2024 | 124.14 | 124.60 | 124.00 | 124.24 | 123.22 | 27,275 |
| 11 Jan 2024 | 124.54 | 124.80 | 124.30 | 124.63 | 123.61 | 35,403 |
| 10 Jan 2024 | 124.55 | 124.77 | 123.93 | 123.93 | 122.92 | 39,533 |
| 09 Jan 2024 | 124.75 | 125.18 | 124.75 | 124.80 | 123.78 | 24,012 |
| 08 Jan 2024 | 123.97 | 124.58 | 123.52 | 123.62 | 122.61 | 33,365 |
| 05 Jan 2024 | 124.36 | 124.66 | 124.24 | 124.24 | 123.22 | 39,047 |
| 04 Jan 2024 | 124.49 | 124.63 | 124.10 | 124.34 | 123.32 | 44,308 |
| 03 Jan 2024 | 125.35 | 125.48 | 124.75 | 124.78 | 123.76 | 60,318 |
| 02 Jan 2024 | 125.75 | 126.65 | 125.71 | 126.51 | 125.47 | 28,297 |
| 02 Jan 2024 | 1.053115 Dividend | |||||
| 29 Dec 2023 | 127.03 | 127.15 | 126.75 | 126.93 | 124.85 | 27,588 |
| 28 Dec 2023 | 126.95 | 127.42 | 126.80 | 127.42 | 125.33 | 59,920 |
| 27 Dec 2023 | 126.32 | 126.94 | 126.18 | 126.35 | 124.28 | 39,102 |
| 22 Dec 2023 | 125.48 | 125.68 | 125.28 | 125.31 | 123.25 | 48,095 |
| 21 Dec 2023 | 125.44 | 125.94 | 125.15 | 125.34 | 123.28 | 137,343 |
| 20 Dec 2023 | 125.63 | 126.16 | 125.63 | 125.93 | 123.86 | 52,550 |
| 19 Dec 2023 | 124.23 | 125.23 | 124.17 | 125.15 | 123.10 | 55,557 |
| 18 Dec 2023 | 123.74 | 124.37 | 123.72 | 124.06 | 122.02 | 79,571 |
| 15 Dec 2023 | 124.08 | 124.70 | 123.84 | 124.25 | 122.21 | 63,852 |
| 14 Dec 2023 | 123.02 | 123.38 | 122.91 | 123.33 | 121.31 | 136,149 |
| 13 Dec 2023 | 120.85 | 121.55 | 120.85 | 121.31 | 119.32 | 55,695 |
| 12 Dec 2023 | 120.39 | 121.00 | 120.22 | 120.87 | 118.89 | 40,700 |
| 11 Dec 2023 | 120.35 | 120.78 | 120.14 | 120.23 | 118.26 | 72,221 |
| 08 Dec 2023 | 119.28 | 120.20 | 119.28 | 120.20 | 118.23 | 55,941 |
| 07 Dec 2023 | 119.67 | 119.94 | 119.48 | 119.75 | 117.78 | 99,564 |
| 06 Dec 2023 | 118.22 | 120.19 | 118.16 | 120.10 | 118.13 | 86,291 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.