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
November 07, 2025	53.66	53.65	53.65	53.66	53.62	3,910
November 06, 2025	53.98	53.59	53.59	53.98	53.59	7
November 05, 2025	53.27	53.46	53.46	53.46	53.27	5
November 04, 2025	53.64	53.33	53.33	53.64	53.2	305
November 03, 2025	53.58	53.12	53.12	53.58	53.12	1
October 31, 2025	52.96	53.1	53.1	53.1	52.96	7,801
October 30, 2025	53.39	53.43	53.43	53.47	53.39	5,532
October 29, 2025	54.18	53.9	53.9	54.18	53.89	0
October 28, 2025	54.05	53.93	53.93	54.05	53.93	16
October 27, 2025	53.53	53.84	53.84	53.84	53.53	2,390
October 24, 2025	53.24	53.58	53.58	53.58	53.24	9,757
October 23, 2025	53.27	53.45	53.45	53.45	53.27	750
October 22, 2025	53.5	52.97	52.97	53.5	52.97	13
October 21, 2025	53.3	53.2	53.2	53.3	53.19	320
October 20, 2025	52.77	53.43	53.43	53.43	52.77	11,602
October 17, 2025	52.3	52.88	52.88	52.98	52.3	85
October 16, 2025	52.65	52.98	52.98	53.01	52.65	277
October 15, 2025	52.79	52.76	52.76	52.79	52.76	140
October 14, 2025	52.04	52.31	52.31	52.31	52.04	7,055
October 13, 2025	52.18	52.03	52.03	52.18	51.94	19,461
October 10, 2025	52.23	51.7	51.7	52.53	51.7	101
October 09, 2025	52.62	52.51	52.51	52.9	52.51	764
October 08, 2025	52.51	52.62	52.62	52.72	52.51	964
October 07, 2025	53.13	52.81	52.81	53.13	52.81	15,832
October 06, 2025	53.44	53.38	53.38	53.44	53.36	18
October 03, 2025	53.23	53.37	53.37	53.37	53.23	1
October 02, 2025	53.22	52.95	52.95	53.22	52.95	942
October 01, 2025	53.27	53.09	53.09	53.59	53.09	6,347
September 30, 2025	52.84	52.95	52.95	53.2	52.84	722
September 29, 2025	52.96	52.83	52.83	53.08	52.81	1,896
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

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