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

56.04

-0.955(-1.68%)

Updated at April 02 03:27PM

Currency In GBP

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	55.48	56.04	56.04	56.04	55.19	1,305
April 01, 2026	57.08	56.61	56.61	57.08	56.39	993
March 31, 2026	54.19	54.96	54.96	55.04	54.12	1,012
March 30, 2026	54.71	55.06	55.06	55.37	54.71	277
March 27, 2026	55.59	55.02	55.02	55.59	54.79	4,874
March 26, 2026	55.98	55.29	55.29	55.98	55.29	829
March 25, 2026	57.02	56.97	56.97	57.1	56.5	1,007
March 24, 2026	56.24	56.27	56.27	56.27	56.06	1,411
March 23, 2026	54.9	56.16	56.16	57.1	54.55	4,128
March 20, 2026	57	56.11	56.11	57	55.92	648
March 19, 2026	57.6	57	57	57.78	56.56	2,516
March 18, 2026	59.44	58.12	58.12	59.46	58.12	899
March 17, 2026	58.74	58.6	58.6	58.9	58.38	825
March 16, 2026	57.64	58.03	58.03	58.41	57.64	1,405
March 13, 2026	56.72	57.07	57.07	57.3	56.67	689
March 12, 2026	57.96	56.63	56.63	57.97	56.61	590
March 11, 2026	57.96	57.78	57.78	58.04	57.64	2,285
March 10, 2026	57.65	58.02	58.02	58.14	57.07	1,352
March 09, 2026	55.54	56.44	56.44	56.44	55.5	3,991
March 06, 2026	58.15	56.5	56.5	58.15	56.04	1,169
March 05, 2026	57.43	56.55	56.55	57.92	56.55	6,475
March 04, 2026	56.23	57.92	57.92	58.09	56.23	4,962
March 03, 2026	59.03	57.38	57.38	59.03	56.4	2,210
March 02, 2026	60.41	60.47	60.47	60.53	60.11	1,951
February 27, 2026	61.38	61.22	61.22	61.46	60.97	3,074
February 26, 2026	61.56	61.07	61.07	61.99	61.07	2,252
February 25, 2026	61.15	61.49	61.49	61.83	61.15	1,908
February 24, 2026	60.7	61.01	61.01	61.1	60.53	8,305
February 23, 2026	60.41	60.05	60.05	60.45	59.9	543
February 20, 2026	59.37	60.22	0	60.22	59.37	246
February 19, 2026	59.31	59.52	0	59.52	59.18	1,248
February 18, 2026	58.67	59.16	0	59.38	58.67	1,732
February 17, 2026	58.56	58.41	0	58.8	58.14	1,060
February 16, 2026	58.66	58.42	0	58.8	58.38	656
February 13, 2026	58.33	58.26	0	58.33	58.05	251
February 12, 2026	58.99	58.07	0	59.23	58.07	3,141
February 11, 2026	57.92	58.36	0	58.48	57.92	1,575
February 10, 2026	57.67	57.55	0	57.67	57.48	254
February 09, 2026	57.64	57.45	0	57.64	56.7	816
February 06, 2026	55.77	56.92	0	56.92	55.77	951
February 05, 2026	56.18	56.13	0	56.21	55.79	1,581
February 04, 2026	56.57	55.92	0	56.57	55.92	4,050
February 03, 2026	57.14	56.36	0	57.14	56.36	5,470
February 02, 2026	55.56	56.38	0	56.38	55.48	910
January 30, 2026	56.35	56.55	0	56.94	56.35	873
January 29, 2026	57.88	56.63	0	57.88	56.47	2,826
January 28, 2026	57.86	57.32	0	57.94	57.32	466
January 27, 2026	57.17	56.96	0	57.17	56.81	2,008
January 26, 2026	56.62	56.11	0	56.62	55.98	1,532
January 23, 2026	56.62	56.33	0	56.62	56.07	3,119
January 22, 2026	56.77	56.65	0	56.77	56.36	1,032
January 21, 2026	56.04	56.52	0	56.52	55.96	8,862
January 20, 2026	55.46	55.62	0	55.77	55.2	2,134
January 19, 2026	56.42	56.02	0	56.42	56.02	493
January 16, 2026	56.47	56.02	0	56.47	56.02	1,297
January 15, 2026	56.29	56.69	0	56.69	56.29	206
January 14, 2026	56	55.68	0	56.01	55.61	2,207
January 13, 2026	55.79	55.77	0	55.84	55.77	69
January 12, 2026	55.45	55.65	0	55.83	55.01	14,185
January 09, 2026	55.03	55.18	0	55.23	55.03	202