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

47.28

+0.525(+1.12%)

Updated at September 08 10:29AM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	46.86	46.76	46.76	46.97	46.76	829
September 04, 2025	46.31	46.32	46.32	46.42	46.16	10,243
September 03, 2025	46.82	46.61	46.61	46.86	46.61	1,037
September 02, 2025	46.46	46.55	46.55	46.69	46.24	3,924
September 01, 2025	46.48	46.24	46.24	46.5	46.01	606
August 29, 2025	46.2	46.23	46.23	46.23	46.13	966
August 28, 2025	46.18	46.33	46.33	46.35	46.11	2,028
August 27, 2025	46.32	46.18	46.18	46.46	46.18	9,241
August 26, 2025	47.04	46.83	46.83	47.04	46.67	1,571
August 22, 2025	46.44	46.72	46.72	46.72	46.44	131
August 21, 2025	45.84	46.24	46.24	46.24	45.78	4,416
August 20, 2025	45.44	45.75	45.75	45.88	45.44	599
August 19, 2025	46.26	46.08	46.08	46.27	46.08	3,620
August 18, 2025	46.15	46.23	46.23	46.23	46.15	3,630
August 15, 2025	46.36	46.03	46.03	46.36	46.03	1,907
August 14, 2025	46.02	46.08	46.08	46.27	46.02	2,601
August 13, 2025	46.59	46.67	46.67	46.74	46.54	662
August 12, 2025	45.86	46.06	46.06	46.06	45.76	339
August 11, 2025	45.62	45.85	45.85	45.88	45.62	3,362
August 08, 2025	45.62	45.74	45.74	45.78	45.62	386
August 07, 2025	46.56	45.93	45.93	46.56	45.93	70
August 06, 2025	45.96	45.59	45.59	45.96	45.59	397
August 05, 2025	45.94	45.8	45.8	46.1	45.8	2,626
August 04, 2025	45.44	45.51	45.51	45.59	45.43	3,152
August 01, 2025	45.2	45	45	45.22	44.93	1,201
July 31, 2025	45.9	45.8	45.8	45.93	45.8	416
July 30, 2025	45.99	45.99	45.99	46	45.9	997
July 29, 2025	46.17	46	46	46.21	46	1,429
July 28, 2025	46.15	45.86	45.86	46.15	45.86	3,977
July 25, 2025	45.71	45.78	45.78	45.78	45.63	356
July 24, 2025	45.8	45.68	45.68	45.87	45.65	511
July 23, 2025	45.54	45.49	45.49	45.61	45.49	319
July 22, 2025	44.89	45.17	45.17	45.17	44.89	119
July 21, 2025	45.37	45.42	45.42	45.45	45.29	2,011
July 18, 2025	45.28	45.28	45.28	45.38	45.26	57
July 17, 2025	44.96	45.15	45.15	45.15	44.94	5,510
July 16, 2025	44.63	44.58	44.58	44.63	44.58	198
July 15, 2025	44.45	44.64	44.64	44.67	44.45	402
July 14, 2025	43.94	44.01	44.01	44.01	43.81	739
July 11, 2025	43.78	43.75	43.75	43.9	43.63	495
July 10, 2025	43.45	43.44	43.44	43.52	43.36	346
July 09, 2025	43.19	43.08	43.08	43.2	43.08	183
July 08, 2025	43.18	43.24	43.24	43.27	43.11	1,476
July 07, 2025	43.01	42.92	42.92	43.06	42.92	261
July 04, 2025	43.07	42.9	42.9	43.07	42.76	839
July 03, 2025	43.33	43.38	43.38	43.49	43.25	733
July 02, 2025	43.17	43.27	43.27	43.32	42.84	4,354
July 01, 2025	42.78	42.78	42.78	42.78	42.78	39
June 30, 2025	42.69	42.63	42.63	42.71	42.58	1,828
June 27, 2025	42.77	42.8	42.8	42.8	42.66	4,191
June 26, 2025	42.8	42.83	42.83	42.93	42.8	15,103
June 25, 2025	43.1	43.06	43.06	43.11	43.06	5,394
June 24, 2025	42.76	42.91	42.91	42.91	42.74	3,131
June 23, 2025	41.95	41.93	41.93	42.08	41.93	170
June 20, 2025	42.16	41.92	41.92	42.33	41.92	977
June 19, 2025	42.08	41.65	41.65	42.2	41.65	646
June 18, 2025	42.53	42.38	42.38	42.65	42.31	4,597
June 17, 2025	42.32	42.42	42.42	42.42	42.21	1,364
June 16, 2025	42.4	42.51	42.51	42.67	42.25	404
June 13, 2025	42	42	42	42.05	42	1,831