Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

PADV Spdr Asia Div

35.625

0.105 (0.30%)

Jun 03 2024 - Closed

Delayed by 15 minutes

PADV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	35.52	-0.13	-0.36%	35.52	35.52	35.52	1,149
May 30 2024	35.65	0.01	0.03%	35.49	35.69	35.44	2,554
May 29 2024	35.64	-0.38	-1.04%	35.73	35.76	35.555	3,614
May 28 2024	36.015	0.22	0.60%	36.18	36.18	35.96	2,204
May 24 2024	35.80	-0.32	-0.89%	35.84	36.055	35.80	5,536
May 23 2024	36.12	-0.29	-0.78%	36.12	36.12	36.12	54
May 22 2024	36.405	-0.23	-0.63%	36.44	36.53	36.34	1,624
May 21 2024	36.635	-0.37	-1.00%	36.60	36.70	36.515	1,494
May 20 2024	37.005	-0.05	-0.12%	37.005	37.005	37.005	529
May 17 2024	37.05	0.00	0.00%	37.00	37.15	36.945	935
May 16 2024	37.05	0.20	0.56%	37.04	37.15	37.04	3,616
May 15 2024	36.845	-0.01	-0.01%	36.71	37.105	36.28	696
May 14 2024	36.85	-0.44	-1.18%	36.98	37.04	36.635	2,924
May 13 2024	37.29	0.06	0.17%	37.16	37.375	37.16	1,815
May 10 2024	37.225	0.44	1.20%	37.30	37.435	37.21	750
May 09 2024	36.785	0.28	0.78%	36.61	36.82	36.58	186
May 08 2024	36.50	-0.36	-0.98%	36.50	36.50	36.50	85
May 07 2024	36.86	0.29	0.79%	36.91	36.91	36.675	205
May 03 2024	36.57	0.24	0.67%	36.39	36.735	36.315	952
May 02 2024	36.325	0.68	1.89%	36.325	36.325	36.325	27
May 01 2024	35.65	-0.08	-0.21%	35.79	35.79	35.48	1,043
Apr 30 2024	35.725	-0.32	-0.89%	35.725	35.725	35.725	810
Apr 29 2024	36.045	0.13	0.35%	36.045	36.045	36.045	3,957
Apr 26 2024	35.92	0.41	1.15%	35.75	36.295	35.705	404
Apr 25 2024	35.51	0.10	0.28%	35.51	35.51	35.51	8,754
Apr 24 2024	35.41	-0.06	-0.17%	35.67	35.795	35.41	28,039
Apr 23 2024	35.47	0.07	0.21%	35.53	35.625	35.225	4,974
Apr 22 2024	35.395	0.41	1.16%	35.38	35.49	35.31	6,549
Apr 19 2024	34.99	0.24	0.69%	34.55	35.06	34.55	16,181
Apr 18 2024	34.75	0.46	1.34%	34.67	34.81	34.595	1,176
Apr 17 2024	34.29	-0.13	-0.36%	34.41	34.53	34.29	3,602
Apr 16 2024	34.415	-0.48	-1.36%	34.52	34.585	34.275	62
Apr 15 2024	34.89	-0.25	-0.71%	34.94	35.935	34.89	60
Apr 12 2024	35.14	-0.20	-0.57%	35.14	35.14	35.14	1,304
Apr 11 2024	35.34	-0.02	-0.06%	35.36	35.375	35.305	4,873
Apr 10 2024	35.36	0.02	0.07%	35.36	35.36	35.36	2,104
Apr 09 2024	35.335	-0.10	-0.27%	35.335	35.335	35.335	339
Apr 08 2024	35.43	0.27	0.75%	35.30	35.435	35.21	642
Apr 05 2024	35.165	-0.23	-0.64%	35.09	35.965	35.055	1,251
Apr 04 2024	35.39	-0.01	-0.01%	35.28	35.445	35.205	4,775
Apr 03 2024	35.395	-0.30	-0.83%	35.34	35.405	35.23	2,317
Apr 02 2024	35.69	0.50	1.42%	35.56	35.69	35.42	4,034
Mar 28 2024	35.19	-0.25	-0.71%	35.24	35.30	35.19	3,870
Mar 27 2024	35.44	0.00	0.00%	35.46	35.48	35.385	6,497
Mar 26 2024	35.44	0.02	0.06%	35.44	35.44	35.44	828
Mar 25 2024	35.42	-0.35	-0.96%	35.42	35.42	35.42	1,103
Mar 22 2024	35.765	-0.12	-0.32%	35.84	35.84	35.725	1,726
Mar 21 2024	35.88	0.63	1.79%	35.63	35.905	35.59	7,844
Mar 20 2024	35.25	0.09	0.26%	35.25	35.38	35.245	15,287
Mar 19 2024	35.16	-0.17	-0.48%	35.16	35.16	35.16	31,199
Mar 18 2024	35.33	0.03	0.08%	35.33	35.365	35.28	3,674
Mar 15 2024	35.30	0.18	0.51%	35.18	36.065	35.015	1,327
Mar 14 2024	35.12	-0.04	-0.11%	35.12	35.12	35.12	1,479
Mar 13 2024	35.16	-0.27	-0.76%	35.16	35.16	35.16	4,282
Mar 12 2024	35.43	0.56	1.59%	35.30	35.43	35.27	13,921
Mar 11 2024	34.875	0.21	0.61%	34.72	34.905	34.625	873
Mar 08 2024	34.665	-0.08	-0.23%	34.665	34.665	34.665	828
Mar 07 2024	34.745	-0.08	-0.22%	34.745	34.745	34.745	832
Mar 06 2024	34.82	0.34	0.99%	34.71	35.84	34.71	181
Mar 05 2024	34.48	-0.34	-0.98%	34.54	34.625	34.44	280

Societe Generale Effekten

BPCE Master Home Loans F...

BNP Paribas Issuance

Leonteq Securities

Societe Generale Effekten

Intesa Sanpaolo

BNP Paribas Issuance

Xtrackers II Shs Xtrack ... (PK)

Kaken Pharmaceutical (PK)

Bnp Paribas Issuance

Vontobel Financial Produ...

Banca Aletti and C

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