Invesco Markets II plc - Invesco FTSE All Share ESG Climate UCITS ETF - FASA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	6,301	6,285.5	6,285.5	6,301	6,285.5	264
November 06, 2025	6,322	6,313	6,313	6,322	6,313	6
November 05, 2025	6,279	6,346	6,346	6,346	6,279	236
November 04, 2025	6,296.5	6,296.5	6,296.5	6,296.5	6,296.5	0
November 03, 2025	6,285.5	6,285.5	6,285.5	6,285.5	6,285.5	0
October 31, 2025	6,314	6,314	6,314	6,314	6,314	0
October 30, 2025	6,346.5	6,346.5	6,346.5	6,346.5	6,346.5	0
October 29, 2025	6,347.5	6,347.5	6,347.5	6,347.5	6,347.5	0
October 28, 2025	6,314	6,314	6,314	6,314	6,314	0
October 27, 2025	6,299	6,299	6,299	6,299	6,299	2
October 24, 2025	6,275	6,288	6,288	6,288	6,275	68
October 23, 2025	6,239	6,251.5	6,251.5	6,251.5	6,239	230
October 22, 2025	6,214	6,214	6,214	6,214	6,214	0
October 21, 2025	6,132	6,139	6,139	6,139	6,124.58	26,654
October 20, 2025	6,097	6,118	6,118	6,118	6,097	1,016
October 17, 2025	6,058	6,093	6,093	6,106.12	6,058	275
October 16, 2025	6,119	6,132	6,132	6,132	6,119	162
October 15, 2025	6,108	6,119.5	6,119.5	6,119.5	6,108	1,230
October 14, 2025	6,084	6,107.5	6,107.5	6,107.5	6,084	1,232
October 13, 2025	6,090.94	6,089.5	6,089.5	6,098	6,082	1,427
October 10, 2025	6,079	6,079	6,079	6,079	6,079	0
October 09, 2025	6,145	6,119	6,119	6,146	6,116.01	1,782
October 08, 2025	6,118	6,142.5	6,142.5	6,142.5	6,118	360
October 07, 2025	6,096.75	6,092	6,092	6,107	6,092	1,633
October 06, 2025	6,082.46	6,099	6,099	6,130	6,082.46	732
October 03, 2025	6,103.78	6,107	6,107	6,116	6,103.78	127
October 02, 2025	6,076	6,076	6,076	6,076	6,076	0
October 01, 2025	6,073	6,092.5	6,092.5	6,092.5	6,073	170
September 30, 2025	5,977	6,037	6,037	6,037	5,977	1,333
September 29, 2025	6,017	5,993	5,993	6,017	5,993	2
September 26, 2025	5,969.5	5,969.5	5,969.5	5,969.5	5,969.5	0
September 25, 2025	5,925	5,925	5,925	5,925	5,925	0
September 24, 2025	5,966	5,966	5,966	5,966	5,966	0
September 23, 2025	5,996	5,968.5	5,968.5	5,996	5,968.5	1,436
September 22, 2025	5,954	5,954	5,954	5,954	5,954	0
September 19, 2025	5,951	5,964.5	5,964.5	5,964.5	5,951	64
September 18, 2025	5,972.37	5,979.5	5,979.5	5,979.5	5,972.37	100
September 17, 2025	5,955.5	5,955.5	5,955.5	5,955.5	5,955.5	0
September 16, 2025	5,985.83	5,935	5,935	5,985.83	5,935	100
September 15, 2025	5,992	5,992	5,992	5,992	5,992	0
September 12, 2025	6,024	6,003.5	6,003.5	6,024	6,005.19	317
September 11, 2025	6,009.5	6,009.5	6,009.5	6,009.5	6,009.5	0
September 10, 2025	6,035.33	5,990	5,990	6,035.33	5,990	665
September 09, 2025	6,013	6,013	6,013	6,013	6,013	0
September 08, 2025	6,002.5	6,002.5	6,002.5	6,002.5	6,002.5	0
September 05, 2025	5,985.5	5,985.5	5,985.5	5,985.5	5,985.5	0
September 04, 2025	5,988	5,988	5,988	5,988	5,988	0
September 03, 2025	5,931	5,945.5	5,945.5	5,945.5	5,931	316
September 02, 2025	5,943.43	5,914.5	5,914.5	5,943.43	5,914.5	2,280
September 01, 2025	5,973	5,973	5,973	5,973	5,973	0
August 29, 2025	6,009	5,990.5	5,990.5	6,009	5,980	6,855
August 28, 2025	6,026	6,024.5	6,024.5	6,026	6,020.85	618
August 27, 2025	6,068	6,051	6,051	6,068	6,051	2
August 26, 2025	6,053.5	6,053.5	6,053.5	6,053.5	6,053.5	0
August 22, 2025	6,107	6,109.5	6,109.5	6,109.5	6,106	1,388
August 21, 2025	6,094	6,091.5	6,091.5	6,094	6,091.5	32
August 20, 2025	6,101.5	6,101.5	6,101.5	6,101.5	6,101.5	0
August 19, 2025	6,023.61	6,027	6,027	6,027	6,023.42	4,800
August 18, 2025	5,963.03	5,969	5,969	5,969	5,953.66	5,800
August 15, 2025	6,002	5,971	5,971	6,002	5,963	1,176

Invesco Markets II plc - Invesco FTSE All Share ESG Climate UCITS ETF (FASA.L) LSE