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
February 20, 2026	59.14	60.01	60.01	60.18	59.12	126
February 19, 2026	59.54	59.01	59.01	59.54	59	45
February 18, 2026	59.28	59.53	59.53	59.53	59.23	920
February 17, 2026	59.49	58.85	58.85	59.49	58.53	497
February 16, 2026	59.32	59.03	59.03	59.5	59.03	242
February 13, 2026	58.84	58.88	58.88	58.88	58.45	674
February 12, 2026	59.56	58.66	58.66	59.56	58.66	28,892
February 11, 2026	59.04	59	59	59.04	58.79	29,022
February 10, 2026	58.38	58.47	58.47	58.53	58.38	131,958
February 09, 2026	57.88	58.33	58.33	58.46	57.68	29,783
February 06, 2026	56.86	57.51	57.51	57.52	56.86	489
February 05, 2026	56.83	56.58	56.58	56.83	56.27	31,380
February 04, 2026	57.8	56.86	56.86	57.8	56.86	5,559
February 03, 2026	57.73	57.49	57.49	57.74	57.49	571
February 02, 2026	55.98	56.93	56.93	56.93	55.97	34,360
January 30, 2026	57.5	57.28	57.28	57.5	57.28	30,219
January 29, 2026	59.09	57.53	57.53	59.09	57.53	26,955
January 28, 2026	58.84	58.14	58.14	58.84	58.14	27,250
January 27, 2026	57.53	57.77	57.77	57.81	57.51	3,111
January 26, 2026	56.62	56.85	56.85	56.85	56.62	4
January 23, 2026	56.39	56.5	56.5	56.5	56.35	126
January 22, 2026	56.46	56.73	56.73	56.73	56.43	4,300
January 21, 2026	55.77	56.34	56.34	56.34	55.77	4,258
January 20, 2026	55.46	55.77	55.77	55.77	55.42	510
January 19, 2026	56.27	56.21	56.21	56.33	56.12	6,043
January 16, 2026	56.27	55.92	55.92	56.27	55.92	3,017
January 15, 2026	56.44	56.63	56.63	56.63	56.44	171,299
January 14, 2026	56.43	55.9	55.9	56.43	55.9	0
January 13, 2026	56	55.88	55.88	56	55.88	202
January 12, 2026	55.47	55.98	55.98	55.98	55.45	19
January 09, 2026	55.38	55.34	55.34	55.38	55.34	160
January 08, 2026	55.1	55.25	55.25	55.25	55.09	1,264
January 07, 2026	55.51	55.44	55.44	55.6	55.44	25,444
January 06, 2026	55.82	55.69	55.69	55.82	55.69	2,477
January 05, 2026	55.65	55.29	55.29	55.65	54.97	13,376
January 02, 2026	54.43	54.43	54.43	54.43	54.43	2,370
December 31, 2025	53.18	53.18	53.18	53.18	53.18	0
December 30, 2025	53.14	53.2	53.2	53.2	53.11	325
December 29, 2025	53.37	52.7	52.7	53.37	52.7	4,171
December 24, 2025	52.54	52.54	52.54	52.54	52.54	0
December 23, 2025	52.17	52.28	52.28	52.28	52.17	560
December 22, 2025	52.1	52.18	52.18	52.18	52.1	1,391
December 19, 2025	51.55	51.89	51.89	51.89	51.55	1,144
December 18, 2025	51.23	51.57	51.57	51.57	51.19	1,188
December 17, 2025	51.48	51.4	51.4	51.48	51.4	629
December 16, 2025	51.27	50.97	50.97	51.27	50.97	345
December 15, 2025	51.71	51.72	51.72	51.86	51.71	23,294
December 12, 2025	52.39	51.86	51.86	52.39	51.86	10,716
December 11, 2025	52.09	52.15	52.15	52.15	52.09	0
December 10, 2025	52.2	52.27	52.27	52.27	52.2	680
December 09, 2025	52.09	52.11	52.11	52.11	52.09	388
December 08, 2025	52.52	52.21	52.21	52.52	52.21	200
December 05, 2025	52.37	52.36	52.36	52.54	52.32	15,048
December 04, 2025	51.84	51.76	51.76	51.84	51.75	10,980
December 03, 2025	51.72	51.58	51.58	51.76	51.57	46,362
December 02, 2025	51.83	51.83	51.83	51.83	51.83	57
December 01, 2025	51.56	51.81	51.81	51.83	51.56	5,028
November 28, 2025	51.38	51.73	51.73	51.73	51.38	9,943
November 27, 2025	51.62	51.63	51.63	51.65	51.62	7,094
November 26, 2025	51.41	51.67	51.67	51.67	51.41	6,738

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