Smartshares S&P/ASX 200 ETF (AUS.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 03:54PM NZST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 3.3870 | 3.3880 | 3.3540 | 3.3880 | 3.3880 | 32,698 |
| 06 May 2024 | 3.3870 | 3.3880 | 3.3540 | 3.3880 | 3.3880 | 32,698 |
| 03 May 2024 | 3.3840 | 3.3840 | 3.3590 | 3.3590 | 3.3590 | 26,202 |
| 02 May 2024 | 3.2880 | 3.3570 | 3.2880 | 3.3570 | 3.3570 | 54,219 |
| 01 May 2024 | 3.3600 | 3.3600 | 3.3160 | 3.3160 | 3.3160 | 74,515 |
| 30 Apr 2024 | 3.3790 | 3.3790 | 3.3370 | 3.3370 | 3.3370 | 41,936 |
| 29 Apr 2024 | 3.3460 | 3.3650 | 3.3160 | 3.3650 | 3.3650 | 49,973 |
| 26 Apr 2024 | 3.3920 | 3.3920 | 3.3030 | 3.3260 | 3.3260 | 30,508 |
| 24 Apr 2024 | 3.3740 | 3.3850 | 3.3700 | 3.3700 | 3.3700 | 18,382 |
| 23 Apr 2024 | 3.3570 | 3.3570 | 3.3330 | 3.3400 | 3.3400 | 43,564 |
| 22 Apr 2024 | 3.2660 | 3.3280 | 3.2660 | 3.3160 | 3.3160 | 15,793 |
| 19 Apr 2024 | 3.3040 | 3.3040 | 3.2600 | 3.2600 | 3.2600 | 82,336 |
| 18 Apr 2024 | 3.3140 | 3.3340 | 3.3060 | 3.3060 | 3.3060 | 51,604 |
| 17 Apr 2024 | 3.3190 | 3.3190 | 3.3000 | 3.3000 | 3.3000 | 7,219 |
| 16 Apr 2024 | 3.3870 | 3.3870 | 3.3360 | 3.3360 | 3.3360 | 8,398 |
| 15 Apr 2024 | 3.4000 | 3.4000 | 3.3660 | 3.3810 | 3.3810 | 16,270 |
| 12 Apr 2024 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | - |
| 11 Apr 2024 | 3.4260 | 3.4260 | 3.3970 | 3.4020 | 3.4020 | 9,822 |
| 10 Apr 2024 | 3.4390 | 3.4430 | 3.4100 | 3.4350 | 3.4350 | 16,703 |
| 09 Apr 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| 08 Apr 2024 | 3.4210 | 3.4210 | 3.3900 | 3.4120 | 3.4120 | 283,700 |
| 05 Apr 2024 | 3.4150 | 3.4150 | 3.3800 | 3.3960 | 3.3960 | 4,413 |
| 04 Apr 2024 | 3.4150 | 3.4200 | 3.3890 | 3.4170 | 3.4170 | 17,748 |
| 03 Apr 2024 | 3.4010 | 3.4350 | 3.3820 | 3.3840 | 3.3840 | 660,383 |
| 02 Apr 2024 | 3.4550 | 3.4550 | 3.4300 | 3.4300 | 3.4300 | 107,906 |
| 28 Mar 2024 | 3.3970 | 3.4400 | 3.3970 | 3.4190 | 3.4190 | 82,489 |
| 27 Mar 2024 | 3.3940 | 3.3940 | 3.3610 | 3.3720 | 3.3720 | 8,633 |
| 26 Mar 2024 | 3.4060 | 3.4060 | 3.3730 | 3.3870 | 3.3870 | 15,243 |
| 25 Mar 2024 | 3.3790 | 3.4110 | 3.3790 | 3.3810 | 3.3810 | 69,761 |
| 22 Mar 2024 | 3.3620 | 3.3850 | 3.3430 | 3.3430 | 3.3430 | 29,724 |
| 21 Mar 2024 | 3.3520 | 3.3710 | 3.3520 | 3.3590 | 3.3590 | 188,643 |
| 20 Mar 2024 | 3.3010 | 3.3400 | 3.3010 | 3.3290 | 3.3290 | 73,161 |
| 19 Mar 2024 | 3.2890 | 3.3000 | 3.2890 | 3.3000 | 3.3000 | 149,182 |
| 18 Mar 2024 | 3.2900 | 3.3000 | 3.2760 | 3.3000 | 3.3000 | 20,011 |
| 15 Mar 2024 | 3.3040 | 3.3040 | 3.2430 | 3.2630 | 3.2630 | 16,691 |
| 14 Mar 2024 | 3.3110 | 3.3270 | 3.3100 | 3.3100 | 3.3100 | 32,189 |
| 13 Mar 2024 | 3.3330 | 3.3330 | 3.3040 | 3.3100 | 3.3100 | 35,877 |
| 12 Mar 2024 | 3.3130 | 3.3130 | 3.2810 | 3.3060 | 3.3060 | 4,188 |
| 11 Mar 2024 | 3.3170 | 3.3250 | 3.3030 | 3.3200 | 3.3200 | 26,499 |
| 08 Mar 2024 | 3.3280 | 3.3590 | 3.3280 | 3.3590 | 3.3590 | 11,803 |
| 07 Mar 2024 | 3.3000 | 3.3250 | 3.2960 | 3.3030 | 3.3030 | 15,607 |
| 06 Mar 2024 | 3.2530 | 3.2900 | 3.2530 | 3.2900 | 3.2900 | 15,424 |
| 05 Mar 2024 | 3.2570 | 3.2920 | 3.2570 | 3.2920 | 3.2920 | 13,277 |
| 04 Mar 2024 | 3.3020 | 3.3070 | 3.2800 | 3.2800 | 3.2800 | 13,350 |
| 01 Mar 2024 | 3.2730 | 3.2800 | 3.2730 | 3.2790 | 3.2790 | 93,606 |
| 29 Feb 2024 | 3.2130 | 3.2500 | 3.2120 | 3.2500 | 3.2500 | 20,502 |
| 28 Feb 2024 | 3.2300 | 3.2500 | 3.2110 | 3.2390 | 3.2390 | 16,035 |
| 27 Feb 2024 | 3.2290 | 3.2290 | 3.1990 | 3.2120 | 3.2120 | 23,095 |
| 26 Feb 2024 | 3.1890 | 3.2300 | 3.1890 | 3.2290 | 3.2290 | 89,119 |
| 23 Feb 2024 | 3.1830 | 3.2200 | 3.1830 | 3.2200 | 3.2200 | 2,360 |
| 22 Feb 2024 | 3.1680 | 3.1990 | 3.1680 | 3.1840 | 3.1840 | 22,856 |
| 21 Feb 2024 | 3.2300 | 3.2300 | 3.1820 | 3.1860 | 3.1860 | 6,456 |
| 20 Feb 2024 | 3.2040 | 3.2300 | 3.2040 | 3.2280 | 3.2280 | 34,010 |
| 19 Feb 2024 | 3.2370 | 3.2460 | 3.2230 | 3.2390 | 3.2390 | 14,301 |
| 16 Feb 2024 | 3.2240 | 3.2560 | 3.2240 | 3.2490 | 3.2490 | 235,158 |
| 15 Feb 2024 | 3.2150 | 3.2330 | 3.1950 | 3.1950 | 3.1950 | 7,087 |
| 14 Feb 2024 | 3.1920 | 3.1920 | 3.1530 | 3.1840 | 3.1840 | 58,271 |
| 13 Feb 2024 | 3.2280 | 3.2280 | 3.1970 | 3.2250 | 3.2250 | 22,543 |
| 12 Feb 2024 | 3.1860 | 3.2170 | 3.1860 | 3.2140 | 3.2140 | 4,569 |
| 09 Feb 2024 | 3.2350 | 3.2350 | 3.2000 | 3.2000 | 3.2000 | 11,623 |
| 08 Feb 2024 | 3.2430 | 3.2450 | 3.2110 | 3.2380 | 3.2380 | 139,273 |
| 07 Feb 2024 | 3.2190 | 3.2510 | 3.2190 | 3.2450 | 3.2450 | 49,852 |
| 05 Feb 2024 | 3.2500 | 3.2720 | 3.2280 | 3.2420 | 3.2420 | 46,919 |
| 02 Feb 2024 | 3.2340 | 3.2570 | 3.2340 | 3.2570 | 3.2570 | 16,292 |
| 01 Feb 2024 | 3.2530 | 3.2530 | 3.2340 | 3.2340 | 3.2340 | 45,870 |
| 31 Jan 2024 | 3.2170 | 3.2700 | 3.2170 | 3.2700 | 3.2700 | 43,700 |
| 30 Jan 2024 | 3.2400 | 3.2630 | 3.2340 | 3.2450 | 3.2450 | 17,206 |
| 29 Jan 2024 | 3.2170 | 3.2400 | 3.2170 | 3.2400 | 3.2400 | 5,448 |
| 26 Jan 2024 | 3.2200 | 3.2390 | 3.2130 | 3.2150 | 3.2150 | 12,430 |
| 25 Jan 2024 | 3.2190 | 3.2200 | 3.2010 | 3.2200 | 3.2200 | 22,669 |
| 24 Jan 2024 | 3.2270 | 3.2270 | 3.1950 | 3.2170 | 3.2170 | 37,133 |
| 23 Jan 2024 | 3.2180 | 3.2180 | 3.2040 | 3.2050 | 3.2050 | 69,808 |
| 22 Jan 2024 | 3.1510 | 3.1960 | 3.1510 | 3.1950 | 3.1950 | 19,587 |
| 19 Jan 2024 | 3.1270 | 3.1790 | 3.1270 | 3.1520 | 3.1520 | 47,371 |
| 18 Jan 2024 | 3.1400 | 3.1400 | 3.1090 | 3.1200 | 3.1200 | 16,758 |
| 17 Jan 2024 | 3.1630 | 3.1640 | 3.1390 | 3.1390 | 3.1390 | 19,910 |
| 16 Jan 2024 | 3.2000 | 3.2000 | 3.1400 | 3.1400 | 3.1400 | 4,631 |
| 15 Jan 2024 | 3.1520 | 3.1800 | 3.1520 | 3.1800 | 3.1800 | 11,716 |
| 12 Jan 2024 | 3.1800 | 3.1800 | 3.1600 | 3.1690 | 3.1690 | 4,677 |
| 11 Jan 2024 | 3.1950 | 3.2010 | 3.1740 | 3.1740 | 3.1740 | 3,861 |
| 10 Jan 2024 | 3.1930 | 3.1930 | 3.1630 | 3.1930 | 3.1930 | 21,924 |
| 09 Jan 2024 | 3.2150 | 3.2150 | 3.1900 | 3.2070 | 3.2070 | 5,154 |
| 08 Jan 2024 | 3.2000 | 3.2190 | 3.1930 | 3.1970 | 3.1970 | 9,607 |
| 05 Jan 2024 | 3.1750 | 3.2100 | 3.1750 | 3.2030 | 3.2030 | 57,625 |
| 04 Jan 2024 | 3.2250 | 3.2250 | 3.1810 | 3.1810 | 3.1810 | 11,330 |
| 03 Jan 2024 | 3.2470 | 3.2470 | 3.2200 | 3.2320 | 3.2320 | 111,859 |
| 29 Dec 2023 | 3.2490 | 3.2490 | 3.2450 | 3.2450 | 3.2450 | 4,636 |
| 28 Dec 2023 | 3.2450 | 3.2480 | 3.2280 | 3.2290 | 3.2290 | 5,344 |
| 27 Dec 2023 | 3.2220 | 3.2450 | 3.1900 | 3.2220 | 3.2220 | 640,788 |
| 22 Dec 2023 | 3.1990 | 3.2240 | 3.1940 | 3.2240 | 3.2240 | 43,509 |
| 21 Dec 2023 | 3.1650 | 3.2150 | 3.1650 | 3.2060 | 3.2060 | 15,787 |
| 20 Dec 2023 | 3.1920 | 3.2210 | 3.1920 | 3.2180 | 3.2180 | 9,767 |
| 19 Dec 2023 | 3.1840 | 3.2040 | 3.1570 | 3.1850 | 3.1850 | 162,529 |
| 18 Dec 2023 | 3.1560 | 3.1680 | 3.1380 | 3.1450 | 3.1450 | 7,096 |
| 15 Dec 2023 | 3.1600 | 3.1900 | 3.1480 | 3.1900 | 3.1900 | 5,851 |
| 14 Dec 2023 | 3.0970 | 3.1450 | 3.0970 | 3.1230 | 3.1230 | 108,008 |
| 13 Dec 2023 | 3.0430 | 3.0860 | 3.0430 | 3.0860 | 3.0860 | 2,632 |
| 12 Dec 2023 | 3.0770 | 3.0770 | 3.0540 | 3.0540 | 3.0540 | 2,060 |
| 11 Dec 2023 | 3.0700 | 3.0730 | 3.0430 | 3.0430 | 3.0430 | 17,965 |
| 08 Dec 2023 | 3.0420 | 3.0600 | 3.0300 | 3.0600 | 3.0600 | 5,303 |
| *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.