HSBC MSCI AC FAR EAST ex JAPAN UCITS ETF - HMAD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	63.33	63.4	63.4	63.4	63.04	1,318
September 04, 2025	63.75	62.16	62.16	63.75	62.13	4,690
September 03, 2025	62.47	62.67	62.67	62.84	62.47	1,250
September 02, 2025	62.52	62.3	62.3	62.56	62.3	148
September 01, 2025	62.71	62.61	62.61	62.99	62.59	304
August 29, 2025	62.58	62.46	62.46	62.62	62.12	3,712
August 28, 2025	62.65	62.58	62.58	62.69	62.58	439
August 27, 2025	62.94	62.22	62.22	62.94	62.22	417
August 26, 2025	62.07	63.13	63.13	63.31	62.07	1,308
August 22, 2025	62.12	63.26	63.26	63.26	62.12	276
August 21, 2025	61.74	62.08	62.08	62.08	61.46	2,124
August 20, 2025	61.89	61.64	61.64	61.91	61.58	192
August 19, 2025	62.25	62.23	62.23	62.45	62.23	356
August 18, 2025	62.97	62.75	62.75	62.97	62.47	79
August 15, 2025	62.88	62.54	62.54	62.88	62.47	347
August 14, 2025	62.87	62.39	62.39	62.87	62.39	178
August 13, 2025	63.28	63.35	63.35	63.47	63.12	558
August 12, 2025	61.71	62.22	62.22	62.22	61.5	365
August 11, 2025	61.93	61.46	61.46	61.93	61.17	70
August 08, 2025	61.71	61.54	61.54	61.71	61.36	40
August 07, 2025	62.01	61.65	61.65	62.01	61.65	36
August 06, 2025	60.61	60.79	60.79	61.38	60.61	85
August 05, 2025	61.5	60.92	60.92	61.5	60.92	10
August 04, 2025	60.21	60.45	60.45	60.94	60.21	547
August 01, 2025	59.66	59.5	59.5	60.15	59.36	146
July 31, 2025	60.67	60.63	60.63	61.02	60.45	389
July 30, 2025	61.71	61.1	61.1	61.71	61.1	0
July 29, 2025	61.55	61.65	61.65	61.76	61.35	377
July 28, 2025	61.24	61.53	61.53	62.08	61.24	1,243
July 25, 2025	61.67	61.44	61.44	61.67	61.37	2,814
July 24, 2025	62.2	61.84	61.84	62.2	61.83	493
July 23, 2025	61.75	61.8	61.8	61.92	61.6	8,629
July 22, 2025	61.01	61	61	61.01	60.63	1,643
July 21, 2025	61.3	61.31	61.31	61.31	60.79	117
July 18, 2025	61.01	61.02	61.02	61.09	60.76	54
July 17, 2025	60	60.55	60.55	60.72	60	259
July 16, 2025	60.34	59.99	59.99	60.34	59.64	44
July 15, 2025	59.9	59.9	59.9	60.15	59.7	519
July 14, 2025	59.17	59.18	59.18	59.43	58.86	1,247
July 11, 2025	59.69	59.05	59.05	59.69	59.01	454
July 10, 2025	59.01	58.9	58.9	59.2	58.83	427
July 09, 2025	58.59	58.49	58.49	58.59	58.48	19,996
July 08, 2025	58.7	58.65	58.65	58.85	58.65	347
July 07, 2025	58.84	58.55	58.55	58.84	58.27	83
July 04, 2025	58.11	58.45	58.45	58.55	58.11	163
July 03, 2025	59.41	59.25	59.25	59.41	58.95	49
July 02, 2025	58.65	58.95	58.95	58.97	58.53	207
July 01, 2025	58.98	58.61	58.61	59.16	58.61	1,412
June 30, 2025	59.07	58.42	58.42	59.07	58.34	2,808
June 27, 2025	58.79	58.56	58.56	58.82	58.52	557
June 26, 2025	58.98	58.91	58.91	58.98	58.52	2
June 25, 2025	59.2	58.74	58.74	59.2	58.74	136
June 24, 2025	58.09	58.18	58.18	58.18	57.95	23
June 23, 2025	56.53	56.59	56.59	56.79	56.16	56
June 20, 2025	57.04	56.78	56.78	57.18	56.65	9
June 19, 2025	57.8	55.92	55.92	57.8	55.92	2,465
June 18, 2025	56.88	57.12	57.12	57.28	56.88	4,784
June 17, 2025	57.04	57.26	57.26	57.42	57.04	45
June 16, 2025	57.35	57.85	57.85	58.02	57.34	2,023
June 13, 2025	57.16	57.12	57.12	57.16	56.69	1,131

HSBC MSCI AC FAR EAST ex JAPAN UCITS ETF (HMAD.L) LSE