Skip to main content
BetaShares Australia 200 ETF (ASX:A200)
Australia flag Australia · Delayed Price · Currency is AUD
144.42
+0.27 (0.19%)
At close: Dec 5, 2025

ASX:A200 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025144.20144.49143.81144.42144.420.19%61,714
Dec 4, 2025144.00144.15143.30144.15144.150.35%69,089
Dec 3, 2025143.66144.32143.48143.65143.650.10%75,508
Dec 2, 2025143.39143.89143.35143.50143.500.15%152,066
Dec 1, 2025144.09144.25143.18143.28143.28-0.57%141,987
Nov 28, 2025143.87144.41143.60144.10144.10-0.06%52,625
Nov 27, 2025144.38144.72143.88144.18144.180.13%88,176
Nov 26, 2025144.23144.61143.74143.99143.990.87%137,793
Nov 25, 2025143.10143.25142.20142.75142.750.20%187,722
Nov 24, 2025142.23142.72141.97142.46142.461.09%146,926
Nov 21, 2025140.55141.35140.25140.93140.93-1.52%150,920
Nov 20, 2025142.17143.40142.14143.10143.101.29%120,286
Nov 19, 2025142.00142.26141.28141.28141.28-0.38%286,379
Nov 18, 2025143.63143.80141.57141.82141.82-2.01%235,312
Nov 17, 2025144.17144.73143.96144.73144.730.12%71,871
Nov 14, 2025144.30144.76144.11144.56144.56-1.26%79,067
Nov 13, 2025147.41147.47145.58146.40146.40-0.52%65,412
Nov 12, 2025147.80147.90147.16147.16147.16-0.16%124,685
Nov 11, 2025148.15148.29147.40147.40147.40-0.03%164,658
Nov 10, 2025146.92147.52146.65147.44147.440.66%96,354
Nov 7, 2025147.19147.56146.22146.48146.48-0.58%100,357
Nov 6, 2025147.57147.93147.00147.34147.340.32%112,850
Nov 5, 2025146.98147.75145.70146.87146.87-0.07%162,866
Nov 4, 2025147.98148.14146.74146.97146.97-0.90%199,589
Nov 3, 2025147.76148.32147.18148.30148.300.12%87,862
Oct 31, 2025148.55149.08148.12148.12148.120.01%79,080
Oct 30, 2025148.27148.75147.99148.11148.11-0.46%90,041
Oct 29, 2025150.38150.39148.76148.80148.80-0.97%128,424
Oct 28, 2025150.75151.00150.17150.25150.25-0.47%99,798
Oct 27, 2025151.11151.49150.77150.96150.960.41%70,223
Oct 24, 2025150.92150.93150.25150.35150.35-0.15%78,421
Oct 23, 2025150.31150.76149.89150.58150.580.05%110,379
Oct 22, 2025150.77150.77150.00150.51150.51-0.68%205,872
Oct 21, 2025151.31151.97151.06151.54151.540.70%105,233
Oct 20, 2025149.90150.58149.49150.48150.480.42%155,400
Oct 17, 2025150.43150.73149.85149.85149.85-0.81%91,165
Oct 16, 2025150.45151.86149.88151.07151.070.91%93,816
Oct 15, 2025149.33149.84149.17149.71149.711.10%96,889
Oct 14, 2025148.36148.44147.30148.08148.080.07%208,496
Oct 13, 2025148.47148.83147.78147.98147.98-0.80%132,086
Oct 10, 2025149.05149.56148.90149.17149.17-0.11%132,306
Oct 9, 2025149.82149.95149.17149.33149.330.21%76,952
Oct 8, 2025149.30149.35148.56149.01149.01-0.11%171,598
Oct 7, 2025149.58149.58148.88149.18149.18-0.27%75,492
Oct 6, 2025150.24150.50149.48149.58149.58-0.13%51,927
Oct 3, 2025148.79149.92148.78149.77149.770.48%76,652
Oct 2, 2025148.33149.34148.02149.05149.051.19%104,778
Oct 1, 2025147.24147.68146.70147.30147.30-1.07%113,458
Sep 30, 2025149.25149.69148.76148.89147.37-0.13%166,561
Sep 29, 2025148.28149.37148.16149.09147.570.95%174,572
Sep 26, 2025147.62148.02147.18147.69146.180.09%116,087
Sep 25, 2025147.05148.03146.96147.55146.050.12%147,521
Sep 24, 2025148.37148.37147.09147.38145.88-0.94%204,466
Sep 23, 2025148.53149.44148.32148.78147.260.40%91,376
Sep 22, 2025148.25148.97148.00148.19146.680.39%90,118
Sep 19, 2025148.13148.55147.61147.61146.100.27%66,068
Sep 18, 2025148.13148.16147.09147.21145.71-0.73%85,577
Sep 17, 2025149.01149.02148.18148.29146.78-0.74%101,944
Sep 16, 2025149.28149.99149.24149.39147.870.30%64,973
Sep 15, 2025148.31149.00147.93148.94147.42-0.17%135,931
Sep 12, 2025148.84149.57148.72149.19147.670.73%85,692
Sep 11, 2025148.22148.40147.75148.11146.60-0.28%95,121
Sep 10, 2025147.92148.67147.83148.52147.010.36%96,358
Sep 9, 2025148.61148.62147.65147.99146.48-0.54%183,705
Sep 8, 2025148.99148.99148.36148.79147.27-0.23%79,413
Sep 5, 2025149.11149.32148.82149.14147.620.55%99,385
Sep 4, 2025147.34148.48147.34148.32146.811.24%228,203
Sep 3, 2025148.66148.69146.47146.51145.02-1.80%130,046
Sep 2, 2025149.27149.65149.00149.20147.68-0.16%93,014
Sep 1, 2025149.91150.15149.14149.44147.92-0.53%61,311
Aug 29, 2025150.14150.52149.78150.24148.71-0.04%92,065
Aug 28, 2025150.12150.30149.80150.30148.770.30%46,224
Aug 27, 2025150.11150.11149.50149.85148.320.30%113,173
Aug 26, 2025149.99150.30149.16149.40147.88-0.45%102,710
Aug 25, 2025151.16151.41149.95150.08148.550.08%96,737
Aug 22, 2025150.84150.99149.96149.96148.43-0.53%152,936
Aug 21, 2025149.93150.78149.72150.76149.221.22%102,122
Aug 20, 2025148.59149.46148.24148.94147.420.39%196,480
Aug 19, 2025148.70148.85148.13148.36146.85-0.62%100,224
Aug 18, 2025148.38149.30148.37149.28147.760.20%122,771
Aug 15, 2025147.84148.98147.78148.98147.460.78%111,476
Aug 14, 2025147.76148.32147.74147.82146.310.55%68,860
Aug 13, 2025148.34148.34146.84147.01145.51-0.66%234,789
Aug 12, 2025147.14148.04147.10147.99146.480.49%71,605
Aug 11, 2025146.92147.46146.87147.27145.770.39%67,044
Aug 8, 2025146.67147.09146.47146.70145.20-0.21%104,351
Aug 7, 2025147.37147.37146.89147.01145.51-0.19%74,545
Aug 6, 2025146.34147.44146.27147.29145.790.78%80,597
Aug 5, 2025145.51146.21145.40146.15144.661.30%121,187
Aug 4, 2025143.91144.37143.82144.28142.81-0.02%63,492
Aug 1, 2025144.61144.71144.05144.31142.84-0.91%82,862
Jul 31, 2025145.32145.84144.95145.63144.14-0.17%59,625
Jul 30, 2025144.89146.19144.65145.88144.390.64%69,691
Jul 29, 2025144.13145.05144.00144.95143.470.04%68,396
Jul 28, 2025144.65145.01144.59144.89143.410.39%57,007
Jul 25, 2025144.67144.67144.23144.33142.86-0.54%107,110
Jul 24, 2025145.94146.00144.88145.12143.64-0.33%95,681
Jul 23, 2025145.24145.79144.90145.60144.120.77%108,726
Jul 22, 2025144.87145.17144.16144.49143.020.06%145,232
Jul 21, 2025145.41145.41144.05144.40142.93-1.08%115,043