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
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
November 25, 2025	54.4	54.67	54.67	54.67	54.4	6
November 24, 2025	54.23	54.13	54.13	54.23	53.95	31
November 21, 2025	53.91	54.01	54.01	54.01	53.66	530
November 20, 2025	53.93	53.86	53.86	54.22	53.86	170
November 19, 2025	54.11	53.66	53.66	54.11	53.66	5
November 18, 2025	53.94	53.73	53.73	53.94	53.73	16
November 17, 2025	55.09	54.62	54.62	55.09	54.62	67
November 14, 2025	55.19	55.1	55.1	55.19	54.7	19
November 13, 2025	55.64	54.96	54.96	55.64	54.96	3
November 12, 2025	54.95	55.13	55.13	55.35	54.69	23
November 11, 2025	54.93	54.7	54.7	54.93	54.49	2
November 10, 2025	54.45	54.29	54.29	54.68	54.29	1,850
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

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