Spdr Asia Div More Historical Data - ASDV | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr Asia Div (ASDV)
Spdr Asia Div (ASDV) Historical

ASDV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	44.56	-0.43	-0.94%	44.56	44.56	44.56	0
Jun 20 2024	44.985	-0.15	-0.33%	44.985	44.985	44.985	0
Jun 19 2024	45.135	0.47	1.05%	45.135	45.135	45.135	0
Jun 18 2024	44.665	0.28	0.64%	44.665	44.665	44.665	0
Jun 17 2024	44.38	-0.11	-0.25%	44.39	44.40	44.24	81
Jun 14 2024	44.49	-0.05	-0.11%	44.74	44.83	44.175	73
Jun 13 2024	44.54	-0.60	-1.32%	44.94	44.98	44.495	411
Jun 12 2024	45.135	0.29	0.66%	44.64	45.705	44.545	681
Jun 11 2024	44.84	-0.72	-1.58%	44.84	44.84	44.84	0
Jun 10 2024	45.56	0.00	0.00%	45.56	45.56	45.56	0
Jun 07 2024	45.56	-0.34	-0.74%	45.98	45.98	28.0425	459
Jun 06 2024	45.90	0.10	0.23%	45.83	45.91	45.74	768
Jun 05 2024	45.795	0.05	0.12%	45.795	45.795	45.795	0
Jun 04 2024	45.74	0.17	0.37%	45.74	45.74	45.74	9
Jun 03 2024	45.57	0.31	0.68%	46.01	46.01	45.495	682
May 31 2024	45.26	-0.19	-0.41%	45.23	45.26	45.23	218
May 30 2024	45.445	0.19	0.42%	45.16	45.495	45.035	665
May 29 2024	45.255	-0.57	-1.23%	45.59	45.60	45.18	901
May 28 2024	45.82	0.01	0.02%	45.99	46.34	45.82	46
May 24 2024	45.81	-0.06	-0.12%	45.60	45.895	45.575	1,322
May 23 2024	45.865	-0.49	-1.06%	45.865	45.865	45.865	0
May 22 2024	46.355	-0.23	-0.49%	46.28	46.355	46.28	222
May 21 2024	46.585	-0.42	-0.89%	46.50	46.655	46.365	720
May 20 2024	47.005	-0.09	-0.18%	47.37	47.37	46.865	318
May 17 2024	47.09	0.11	0.23%	47.09	47.09	47.09	0
May 16 2024	46.98	0.31	0.68%	46.84	47.085	46.785	148
May 15 2024	46.665	0.32	0.70%	46.665	46.665	46.665	0
May 14 2024	46.34	-0.44	-0.94%	46.36	46.415	45.175	2,708
May 13 2024	46.78	0.15	0.32%	46.70	46.92	46.695	364
May 10 2024	46.63	0.61	1.33%	46.63	46.63	46.63	0
May 09 2024	46.02	0.32	0.70%	45.90	46.07	45.90	75
May 08 2024	45.70	-0.48	-1.04%	45.55	45.70	45.38	60
May 07 2024	46.18	0.28	0.62%	46.18	46.18	46.18	0
May 03 2024	45.895	0.44	0.96%	45.97	46.17	43.59	4,936
May 02 2024	45.46	0.95	2.12%	45.37	45.46	45.065	746
May 01 2024	44.515	-0.25	-0.56%	44.515	44.515	44.515	0
Apr 30 2024	44.765	-0.37	-0.82%	45.04	45.135	44.63	495
Apr 29 2024	45.135	0.39	0.87%	45.16	45.27	45.04	100
Apr 26 2024	44.745	0.39	0.89%	44.79	44.89	44.595	2,358
Apr 25 2024	44.35	0.22	0.50%	44.58	44.61	44.03	33
Apr 24 2024	44.13	0.14	0.31%	44.39	44.545	44.06	829
Apr 23 2024	43.995	0.35	0.81%	43.91	44.065	43.73	403
Apr 22 2024	43.64	0.36	0.82%	43.64	43.64	43.64	0
Apr 19 2024	43.285	-0.05	-0.10%	43.19	43.415	43.115	627
Apr 18 2024	43.33	0.52	1.21%	43.07	43.335	43.05	816
Apr 17 2024	42.81	0.01	0.02%	42.81	42.81	42.81	0
Apr 16 2024	42.80	-0.77	-1.76%	42.80	42.80	42.80	0
Apr 15 2024	43.565	-0.18	-0.40%	43.47	43.575	43.47	52
Apr 12 2024	43.74	-0.49	-1.11%	44.01	44.05	43.66	134
Apr 11 2024	44.23	-0.14	-0.30%	44.31	44.31	44.195	2,473
Apr 10 2024	44.365	-0.39	-0.87%	44.365	44.365	44.365	0
Apr 09 2024	44.755	0.02	0.03%	44.98	44.98	44.655	65
Apr 08 2024	44.74	0.36	0.81%	44.40	44.80	44.40	666
Apr 05 2024	44.38	-0.44	-0.98%	44.42	44.495	44.24	281
Apr 04 2024	44.82	0.16	0.35%	44.67	44.865	44.57	3,430
Apr 03 2024	44.665	-0.11	-0.25%	44.45	44.68	44.26	838
Apr 02 2024	44.775	0.17	0.39%	44.60	44.81	44.53	990
Mar 28 2024	44.60	-0.11	-0.25%	44.50	44.635	44.50	490
Mar 27 2024	44.71	-0.07	-0.16%	44.63	44.76	44.60	401
Mar 26 2024	44.78	-0.09	-0.20%	44.78	44.78	44.78	357

Intesa Sanpaolo

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions