Wednesday, 17 April 2024
iShares MSCI Australia Index Fund
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 20.13 | 20.20 | 19.54 | 19.58 | 6,535,000 |
| 13/10/22 | 19.21 | 20.17 | 19.19 | 20.09 | 7,480,600 |
| 12/10/22 | 19.56 | 19.74 | 19.49 | 19.62 | 4,223,700 |
| 11/10/22 | 19.69 | 19.97 | 19.52 | 19.62 | 4,613,400 |
| 10/10/22 | 20.00 | 20.02 | 19.76 | 19.90 | 4,050,300 |
| 07/10/22 | 20.31 | 20.39 | 20.04 | 20.14 | 2,562,800 |
| 06/10/22 | 20.58 | 20.72 | 20.41 | 20.46 | 4,504,200 |
| 05/10/22 | 20.60 | 20.92 | 20.49 | 20.78 | 3,820,200 |
| 04/10/22 | 20.56 | 20.87 | 20.56 | 20.84 | 3,746,600 |
| 03/10/22 | 19.94 | 20.26 | 19.87 | 20.18 | 6,924,300 |
| 30/09/22 | 19.81 | 19.97 | 19.58 | 19.62 | 5,908,000 |
| 29/09/22 | 20.06 | 20.08 | 19.80 | 20.00 | 3,344,400 |
| 28/09/22 | 19.73 | 20.25 | 19.68 | 20.19 | 3,109,300 |
| 26/09/22 | 19.94 | 20.13 | 19.65 | 19.79 | 6,613,200 |
| 23/09/22 | 20.17 | 20.17 | 19.77 | 19.95 | 6,362,900 |
| 22/09/22 | 20.79 | 20.86 | 20.65 | 20.73 | 4,308,000 |
| 21/09/22 | 21.06 | 21.26 | 20.76 | 20.77 | 3,611,600 |
| 20/09/22 | 21.26 | 21.31 | 21.07 | 21.20 | 2,757,600 |
| 19/09/22 | 21.00 | 21.44 | 20.98 | 21.44 | 2,602,000 |
| 16/09/22 | 21.16 | 21.31 | 21.06 | 21.24 | 3,067,800 |
| 15/09/22 | 21.51 | 21.70 | 21.35 | 21.41 | 2,055,500 |
| 14/09/22 | 21.59 | 21.68 | 21.43 | 21.58 | 3,198,000 |
| 13/09/22 | 22.03 | 22.19 | 21.59 | 21.62 | 3,396,300 |
| 12/09/22 | 22.58 | 22.67 | 22.52 | 22.59 | 2,508,200 |
| 09/09/22 | 22.15 | 22.38 | 22.13 | 22.35 | 2,096,500 |
| 08/09/22 | 21.39 | 21.69 | 21.37 | 21.66 | 3,474,300 |
| 07/09/22 | 21.10 | 21.47 | 21.10 | 21.46 | 2,642,600 |
| 06/09/22 | 21.62 | 21.68 | 21.43 | 21.47 | 2,764,700 |
| 02/09/22 | 22.02 | 22.15 | 21.69 | 21.77 | 5,801,600 |
| 01/09/22 | 21.78 | 21.81 | 21.53 | 21.73 | 2,991,100 |
| 31/08/22 | 22.14 | 22.19 | 21.91 | 21.91 | 3,872,100 |
| 30/08/22 | 22.49 | 22.49 | 22.01 | 22.05 | 4,315,300 |
| 29/08/22 | 22.35 | 22.46 | 22.27 | 22.36 | 3,077,400 |
| 26/08/22 | 23.11 | 23.14 | 22.41 | 22.44 | 4,524,200 |
| 25/08/22 | 22.71 | 22.87 | 22.66 | 22.87 | 3,854,300 |
| 24/08/22 | 22.33 | 22.51 | 22.32 | 22.48 | 3,639,800 |
| 23/08/22 | 22.23 | 22.52 | 22.22 | 22.42 | 5,908,500 |
| 22/08/22 | 22.46 | 22.47 | 22.30 | 22.37 | 6,070,300 |
| 19/08/22 | 22.70 | 22.72 | 22.52 | 22.60 | 8,232,900 |
| 18/08/22 | 22.97 | 22.98 | 22.81 | 22.91 | 3,997,700 |
| 17/08/22 | 22.75 | 22.96 | 22.68 | 22.81 | 7,101,800 |
| 16/08/22 | 22.97 | 23.14 | 22.97 | 23.10 | 8,204,500 |
| 15/08/22 | 22.88 | 23.01 | 22.84 | 22.98 | 6,339,900 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |