Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

X Msci Ukesg 1d (XASX) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Sep 2025 (Fri) 455.05 455.05 454.15 454.10 133,688
11th Sep 2025 (Thu) 452.50 454.60 452.50 454.575 26,051
10th Sep 2025 (Wed) 452.80 452.80 451.60 451.85 161,337
9th Sep 2025 (Tue) 455.00 455.20 453.25 453.55 7,879
8th Sep 2025 (Mon) 453.95 454.45 452.95 454.45 24,317
5th Sep 2025 (Fri) 452.10 453.65 452.10 453.05 53,225
4th Sep 2025 (Thu) 447.90 450.675 447.90 450.675 11,899
3rd Sep 2025 (Wed) 444.85 447.95 444.85 447.90 79,951
2nd Sep 2025 (Tue) 447.15 447.15 444.45 444.45 91,155
1st Sep 2025 (Mon) 445.80 449.65 445.80 448.15 14,087
29th Aug 2025 (Fri) 453.70 453.70 449.20 449.20 16,966
28th Aug 2025 (Thu) 452.35 452.35 450.75 450.20 704
27th Aug 2025 (Wed) 453.65 453.65 451.10 451.825 103,313
26th Aug 2025 (Tue) 453.50 453.50 451.85 451.70 78,485
25th Aug 2025 (Mon) 456.40 456.40 456.40 456.40 0
22nd Aug 2025 (Fri) 453.70 457.30 453.70 456.40 13,908
21st Aug 2025 (Thu) 454.30 455.65 454.30 455.625 18,001
20th Aug 2025 (Wed) 451.35 451.35 449.85 455.85 15,942
19th Aug 2025 (Tue) 453.20 453.20 453.20 454.05 1,700
18th Aug 2025 (Mon) 451.15 451.15 449.10 450.025 26,621
15th Aug 2025 (Fri) 452.40 453.25 449.45 449.75 61,244
14th Aug 2025 (Thu) 451.60 453.10 451.60 452.55 24,013
13th Aug 2025 (Wed) 454.00 454.00 450.65 451.60 7,161
12th Aug 2025 (Tue) 450.85 450.85 450.85 449.875 117
11th Aug 2025 (Mon) 449.20 450.00 449.20 449.75 25,348
8th Aug 2025 (Fri) 447.60 448.20 446.85 448.025 11,680
7th Aug 2025 (Thu) 449.25 449.95 449.25 448.50 6,524
6th Aug 2025 (Wed) 450.25 450.25 448.00 447.525 6,242
5th Aug 2025 (Tue) 450.40 450.40 448.10 448.15 31,324
4th Aug 2025 (Mon) 447.90 448.15 446.80 448.15 28,451
1st Aug 2025 (Fri) 448.05 448.05 447.00 447.40 24,483
31st Jul 2025 (Thu) 451.90 451.90 449.70 449.35 15,663
30th Jul 2025 (Wed) 449.20 451.15 448.90 449.625 3,498
29th Jul 2025 (Tue) 452.45 454.35 452.45 452.625 25,332
28th Jul 2025 (Mon) 457.60 457.60 451.90 452.05 61,976
25th Jul 2025 (Fri) 452.25 453.25 452.25 454.575 4,366
24th Jul 2025 (Thu) 452.40 456.50 452.40 455.65 44,479
23rd Jul 2025 (Wed) 451.50 451.50 449.75 450.05 11,177
22nd Jul 2025 (Tue) 446.45 446.45 446.40 447.325 5,715
21st Jul 2025 (Mon) 449.80 449.80 446.10 447.475 2,132
18th Jul 2025 (Fri) 446.35 446.60 444.60 446.60 23,082
17th Jul 2025 (Thu) 445.40 446.60 445.40 446.95 10,224
16th Jul 2025 (Wed) 444.80 446.10 444.75 444.575 20,375
15th Jul 2025 (Tue) 447.30 447.30 446.80 444.225 22,502
FTSE 100 Latest
Value9,271.56
Change-11.73