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
December 23, 2025	6,433	6,426.5	6,426.5	6,433	6,426.5	4
December 22, 2025	6,411	6,411	6,411	6,411	6,411	0
December 19, 2025	6,356	6,435.5	6,435.5	6,441.94	6,356	161
December 18, 2025	6,401.35	6,420.5	6,420.5	6,420.5	6,401.35	830
December 17, 2025	6,419	6,386	6,386	6,419	6,386	382
December 16, 2025	6,375	6,337	6,337	6,376	6,333.16	2,217
December 15, 2025	6,348.28	6,374	6,374	6,374	6,338	354
December 12, 2025	6,340.63	6,297	6,297	6,340.63	6,297	460
December 11, 2025	6,311.5	6,311.5	6,311.5	6,311.5	6,311.5	0
December 10, 2025	6,267	6,275.5	6,275.5	6,275.5	6,267	28
December 09, 2025	6,282.5	6,282.5	6,282.5	6,282.5	6,282.5	0
December 08, 2025	6,311.95	6,296.5	6,296.5	6,314.23	6,296.5	492
December 05, 2025	6,335.5	6,335.5	6,335.5	6,335.5	6,335.5	0
December 04, 2025	6,368	6,368	6,368	6,368	6,368	0
December 03, 2025	6,355.5	6,355.5	6,355.5	6,355.5	6,355.5	0
December 02, 2025	6,359	6,366	6,366	6,384.99	6,358.43	12,816
December 01, 2025	6,342.25	6,360.5	6,360.5	6,360.5	6,342.25	4
November 28, 2025	6,357.36	6,360.5	6,360.5	6,363	6,354	5,941
November 27, 2025	6,348.98	6,352	6,352	6,352	6,345.61	1,241
November 26, 2025	6,281	6,331.5	6,331.5	6,331.5	6,281	3,350
November 25, 2025	6,232	6,273	6,273	6,273	6,232	4,323
November 24, 2025	6,225.41	6,212	6,212	6,231.59	6,212	4,082
November 21, 2025	6,149.93	6,204	6,204	6,204	6,149.93	1,245
November 20, 2025	6,179	6,179	6,179	6,179	6,179	0
November 19, 2025	6,185.65	6,169	6,169	6,185.65	6,169	1,000
November 18, 2025	6,200.97	6,191	6,191	6,205.76	6,183	1,095
November 17, 2025	6,292.51	6,282	6,282	6,292.51	6,282	233
November 14, 2025	6,306.03	6,301.5	6,301.5	6,306.03	6,292.67	418
November 13, 2025	6,419	6,384	6,384	6,419	6,384	398
November 12, 2025	6,438	6,438	6,438	6,438	6,438	0
November 11, 2025	6,429	6,451	6,451	6,451	6,427	1,051
November 10, 2025	6,364.5	6,364.5	6,364.5	6,364.5	6,364.5	0
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

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