SPDR S&P Pan Asia Dividend Aristocrats UCITS ETF - ASDV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	52.66	52.7	52.7	52.7	52.48	109
September 25, 2025	52.78	52.42	52.42	52.78	52.42	5
September 24, 2025	53.42	52.99	52.99	53.42	52.99	286
September 23, 2025	53.49	53.5	53.5	53.5	53.49	4,213
September 22, 2025	53.84	53.54	53.54	53.84	53.54	11
September 19, 2025	53.68	53.73	53.73	53.73	53.68	2
September 18, 2025	54.21	53.93	53.93	54.21	53.93	468
September 17, 2025	54.63	54.44	54.44	54.63	54.44	9
September 16, 2025	54.46	54.36	54.36	54.46	54.28	81
September 15, 2025	54.53	54.33	54.33	54.53	54.33	1,390
September 12, 2025	54.46	54.16	54.16	54.46	54.16	50
September 11, 2025	54.26	54.52	54.52	54.52	54.12	5,497
September 10, 2025	54.48	54.13	54.13	54.48	54.13	0
September 09, 2025	54.07	53.93	53.93	54.07	53.93	6
September 08, 2025	53.86	53.96	53.96	53.96	53.86	294
September 05, 2025	53.6	53.44	53.44	53.6	53.44	5,364
September 04, 2025	53.19	52.84	52.84	53.19	52.57	0
September 03, 2025	52.7	52.92	52.92	53	52.7	168
September 02, 2025	52.91	52.71	52.71	52.91	52.56	2,755
September 01, 2025	53.23	53.03	53.03	53.24	53.01	3
August 29, 2025	53.14	52.71	52.71	53.14	52.6	4,181
August 28, 2025	52.9	52.82	52.82	52.9	52.75	202
August 27, 2025	52.53	52.66	52.66	52.66	52.53	2,200
August 26, 2025	53.27	53.12	53.12	53.27	52.82	4,470
August 22, 2025	53.27	53.92	53.92	53.92	53.27	24
August 21, 2025	53.38	53.37	53.37	53.41	53.37	0
August 20, 2025	53.48	53.48	53.48	53.48	53.48	0
August 19, 2025	53.25	53.53	53.53	53.79	53.25	24
August 18, 2025	54.02	53.58	53.58	54.02	53.58	10
August 15, 2025	54.08	53.76	53.76	54.08	53.76	200
August 14, 2025	54.09	53.45	53.45	54.09	53.45	200
August 13, 2025	53.47	54.03	54.03	54.03	53.47	0
August 12, 2025	53.67	53.67	53.67	53.67	53.67	0
August 11, 2025	53.61	53.19	53.19	53.61	53.19	2,115
August 08, 2025	53.11	53.33	53.33	53.33	53.11	0
August 07, 2025	53.38	52.79	52.79	53.38	52.79	12
August 06, 2025	52.98	52.62	52.62	52.98	52.42	0
August 05, 2025	52.36	52.39	52.39	52.39	52.31	10
August 04, 2025	52.13	51.87	51.87	52.13	51.72	104
August 01, 2025	52.35	52.5	51.57	52.5	52.13	19
July 31, 2025	53.13	52.49	51.57	53.13	52.49	10
July 30, 2025	53.51	52.94	52	53.51	52.94	5
July 29, 2025	52.57	52.88	51.94	53.12	52.57	1
July 28, 2025	53.11	52.7	51.77	53.11	52.7	20
July 25, 2025	52.88	52.76	51.83	52.88	52.76	10
July 24, 2025	53.38	53.01	52.08	53.38	53.01	209
July 23, 2025	52.77	52.92	51.99	52.96	52.77	510
July 22, 2025	52.02	52.37	51.45	52.37	52.02	23
July 21, 2025	52.17	52.4	51.48	52.4	52.06	80
July 18, 2025	52.05	52.13	52.13	52.13	52.05	0
July 17, 2025	51.71	51.89	51.89	51.89	51.71	0
July 16, 2025	51.69	51.66	51.66	51.69	51.57	250
July 15, 2025	51.81	51.47	51.47	51.9	51.47	137
July 14, 2025	51.98	51.74	51.74	51.98	51.68	7
July 11, 2025	52	51.6	51.6	52	51.6	20
July 10, 2025	51.95	51.77	51.77	51.95	51.77	0
July 09, 2025	51.25	51.47	51.47	51.47	51.25	6
July 08, 2025	51.62	51.33	51.33	51.63	51.33	0
July 07, 2025	51.8	51.67	51.67	51.82	51.67	15
July 04, 2025	51.99	51.95	51.95	51.99	51.95	0

SPDR S&P Pan Asia Dividend Aristocrats UCITS ETF (ASDV.L) LSE