Amundi Index Solutions - Amundi MSCI Em Asia UCITS ETF-C USD - AASU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	50.02	50.2	50.2	50.2	50.02	40,877
September 25, 2025	50.92	50.62	50.62	50.92	50.62	342,483
September 24, 2025	51.78	50.99	50.99	51.78	50.99	1,606
September 23, 2025	50.85	51.12	51.12	51.24	50.85	1,090
September 22, 2025	50.89	50.9	50.9	50.92	50.89	341
September 19, 2025	50.69	50.81	50.81	50.92	50.69	6,896
September 18, 2025	51.01	51.02	51.02	51.02	50.99	224,984
September 17, 2025	51.15	51.29	51.29	51.3	51.07	47,484
September 16, 2025	50.76	50.76	50.76	50.79	50.76	28,500
September 15, 2025	50.3	50.48	50.48	50.49	50.3	99
September 12, 2025	50.09	50.09	50.09	50.09	50.09	1,194
September 11, 2025	49.68	50.09	50.09	50.1	49.62	158,426
September 10, 2025	49.5	49.55	49.55	49.55	49.5	879
September 09, 2025	48.89	49.03	49.03	49.04	48.89	652
September 08, 2025	48.48	48.51	48.51	48.51	48.48	107
September 05, 2025	47.89	47.98	47.98	47.98	47.89	318,180
September 04, 2025	47.37	47.35	47.35	47.39	47.31	15,586
September 03, 2025	47.55	47.65	47.65	47.71	47.46	8,060
September 02, 2025	47.46	47.39	47.39	47.49	47.03	35,314
September 01, 2025	50	47.58	47.58	50	47.56	48,152
August 29, 2025	47.5	47.42	47.42	47.7	47.2	79,052
August 28, 2025	47.48	47.63	47.63	47.69	47.41	66,547
August 27, 2025	47.03	47.42	47.42	48.37	47.03	32,241
August 26, 2025	47.84	47.99	47.99	48.14	47.84	5,011
August 22, 2025	47.48	48.32	48.32	48.32	47.48	972
August 21, 2025	47.47	47.49	47.49	47.49	47.39	6,021
August 20, 2025	48.03	47.44	47.44	48.03	47.44	0
August 19, 2025	47.98	47.82	47.82	47.98	47.82	26
August 18, 2025	48.04	47.98	47.98	48.71	47.98	7,835
August 15, 2025	47.75	47.75	47.75	47.75	47.75	0
August 14, 2025	47.95	47.64	47.64	47.95	47.64	26,016
August 13, 2025	48.43	48.32	48.32	48.43	48.11	2,987
August 12, 2025	47.51	47.51	47.51	47.51	47.51	0
August 11, 2025	47.22	47.13	47.13	47.22	47.13	3,077
August 08, 2025	47.11	47.11	47.11	47.12	47.08	2,500
August 07, 2025	47.35	47.27	47.27	47.46	47.27	12,059
August 06, 2025	46.71	46.7	46.7	46.71	46.68	284
August 05, 2025	46.94	46.75	46.75	46.94	46.75	2,923
August 04, 2025	47.27	46.55	46.55	47.27	46.52	2,176
August 01, 2025	46.04	46.08	46.08	46.24	46.02	23,800
July 31, 2025	46.91	46.75	46.75	46.91	46.75	51
July 30, 2025	47.74	47	47	47.74	47	9,800
July 29, 2025	47.31	47.24	47.24	47.31	47.24	467
July 28, 2025	47.69	47.28	47.28	47.69	47.28	23
July 25, 2025	47.39	47.39	47.39	47.39	47.39	41
July 24, 2025	47.99	47.75	47.75	47.99	47.74	63,267
July 23, 2025	47.79	47.79	47.79	47.79	47.79	1,200
July 22, 2025	47.32	47.32	47.32	47.32	47.32	0
July 21, 2025	47.4	47.6	47.6	47.6	47.32	557
July 18, 2025	47.31	47.26	47.26	47.31	47.26	4
July 17, 2025	46.86	47.14	47.14	47.14	46.86	1,031
July 16, 2025	47.22	46.72	46.72	47.22	46.72	63
July 15, 2025	46.65	46.65	46.65	46.65	46.65	0
July 14, 2025	46.15	46.2	46.2	46.27	46.13	1,569
July 11, 2025	46.31	46.18	46.18	46.31	46.15	2,449
July 10, 2025	45.97	46.17	46.17	46.4	45.97	0
July 09, 2025	46.19	46.19	46.19	46.19	46.19	84
July 08, 2025	46.23	46.19	46.19	46.23	46.19	461
July 07, 2025	45.84	46.02	46.02	46.28	45.84	549,998
July 04, 2025	45.98	46.03	46.03	46.03	45.98	2,028

Amundi Index Solutions - Amundi MSCI Em Asia UCITS ETF-C USD (AASU.L) LSE