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
February 20, 2026	57.39	57.77	57.77	57.77	57.39	6
February 19, 2026	57.57	57.24	57.24	57.57	57.24	21
February 18, 2026	57.67	57.63	57.63	57.67	57.63	2
February 17, 2026	57.17	57.2	57.2	57.29	56.77	120
February 16, 2026	56.83	56.94	56.94	57.06	56.83	45
February 13, 2026	57.02	57.03	57.03	57.12	57.02	253
February 12, 2026	57.52	57.14	57.14	57.73	57.14	480
February 11, 2026	57.6	57.51	57.51	57.6	57.51	2
February 10, 2026	57.62	57.53	57.53	57.62	57.53	0
February 09, 2026	56.49	57.41	57.41	57.41	56.49	166
February 06, 2026	56.22	56.84	56.84	56.84	56.2	1,355
February 05, 2026	56.68	56.21	56.21	56.68	56.21	18
February 04, 2026	56.68	56.16	56.16	56.68	56.16	6
February 03, 2026	56.16	55.99	55.99	56.16	55.85	3,942
February 02, 2026	55.77	56.08	56.08	56.08	55.77	41
January 30, 2026	56.85	56.65	55.97	57.15	56.64	36,202
January 29, 2026	57.23	56.8	56.12	57.23	56.8	2,804
January 28, 2026	57.05	56.45	55.78	57.05	56.45	3,607
January 27, 2026	56.15	56.92	56.92	56.92	56.15	360
January 26, 2026	56.42	56.32	56.32	56.48	56.32	64
January 23, 2026	55.75	56.01	56.01	56.01	55.67	78
January 22, 2026	55.7	56.01	56.01	56.01	55.68	0
January 21, 2026	55.06	55.6	55.6	55.7	55.06	116
January 20, 2026	55.61	55.55	55.55	55.61	55.42	2,319
January 19, 2026	55.72	55.62	55.62	55.72	55.62	21
January 16, 2026	55.88	55.49	55.49	55.88	55.49	57
January 15, 2026	55.94	55.72	55.72	55.94	55.65	1
January 14, 2026	55.29	55.32	55.15	55.32	55.1	98
January 13, 2026	55.15	55.18	55.18	55.18	55.15	2,782
January 12, 2026	55.38	55.52	55.52	55.52	55.38	36
January 09, 2026	55.16	55.26	55.26	55.26	55.16	0
January 08, 2026	55	54.91	54.91	55	54.74	777
January 07, 2026	55.33	54.97	54.97	55.33	54.97	8
January 06, 2026	55.14	54.92	54.92	55.14	54.92	0
January 05, 2026	54.79	54.71	54.71	54.79	54.29	708
January 02, 2026	54.74	54.43	54.43	54.74	54.43	55
December 31, 2025	54.44	54.17	54.17	54.44	54.17	8
December 30, 2025	54.52	54.51	54.51	54.55	54.51	11
December 29, 2025	54.57	54.44	54.44	54.58	54.28	2,093
December 24, 2025	54.86	54.53	54.53	54.86	54.42	1
December 23, 2025	54.25	54.44	54.44	54.66	54.25	377
December 22, 2025	54.08	54.22	54.22	54.24	54.08	2,107
December 19, 2025	54.48	54.21	54.21	54.48	54.08	22,219
December 18, 2025	54.28	54.42	54.42	54.42	54.13	0
December 17, 2025	54	53.85	53.85	54.1	53.85	21,098
December 16, 2025	54.36	54.06	54.06	54.36	54.06	2,558
December 15, 2025	54.74	54.74	54.74	54.77	54.73	11,275
December 12, 2025	54.56	54.22	54.22	54.6	54.22	1,063
December 11, 2025	54.27	54.41	54.41	54.41	54.03	0
December 10, 2025	54.38	54.15	54.15	54.38	54.09	0
December 09, 2025	54.19	54.15	54.15	54.24	54.15	1,220
December 08, 2025	54.13	54.35	54.35	54.6	54.13	383
December 05, 2025	54.87	54.72	54.72	54.97	54.72	57
December 04, 2025	54.69	54.58	54.58	54.69	54.48	1,023
December 03, 2025	54.59	54.49	54.49	54.59	54.18	722
December 02, 2025	54.69	54.59	54.59	54.76	54.59	35
December 01, 2025	54.74	54.69	54.69	54.83	54.68	2
November 28, 2025	55.12	54.92	54.92	55.12	54.85	10,503
November 27, 2025	55.08	54.99	54.99	55.08	54.97	2
November 26, 2025	54.9	54.96	54.96	54.96	54.9	40

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