Invesco - Source Markets Plc - Invesco Msci Saudi Arabia Ucits ETF - MSAU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	28.21	28.46	28.46	28.77	28.21	15
August 15, 2025	28	28.22	28.22	28.45	28	12
August 14, 2025	28.42	28.29	28.29	28.42	28.22	1
August 13, 2025	27.85	28.1	28.1	28.46	27.85	45
August 12, 2025	27.92	28.33	28.33	28.45	27.92	374
August 11, 2025	28.45	28.2	28.2	28.45	28.2	191
August 08, 2025	28.42	28.31	28.31	28.45	28.31	34
August 07, 2025	28.83	28.38	28.38	28.83	28.38	3
August 06, 2025	28.56	28.56	28.56	28.56	28.21	7
August 05, 2025	28.43	28.43	28.43	28.43	28.43	0
August 04, 2025	28.5	28.25	28.25	28.5	28.01	11
August 01, 2025	28.54	28.14	28.14	28.54	27.77	222
July 31, 2025	28.62	28.32	28.32	28.62	28.23	23
July 30, 2025	28.51	28.41	28.41	28.51	27.83	29
July 29, 2025	28.67	28.19	28.19	28.67	28.02	73
July 28, 2025	28.19	28.17	28.17	28.69	28.17	54
July 25, 2025	28.26	28.25	28.25	28.31	28.11	4,978
July 24, 2025	28.4	28.24	28.24	28.4	28.24	39
July 23, 2025	28.43	28.32	28.32	28.43	28.12	11
July 22, 2025	28.6	28.01	28.01	28.6	28.01	15
July 21, 2025	28.72	28.34	28.34	28.72	28.33	61
July 18, 2025	28.81	28.46	28.46	28.85	28.45	1,989
July 17, 2025	28.27	28.59	28.59	28.78	28.27	1
July 16, 2025	29.05	28.5	28.5	29.05	28.43	8
July 15, 2025	29.19	28.6	28.6	29.19	28.6	6
July 14, 2025	29.25	29.07	29.07	29.25	28.87	298
July 11, 2025	28.73	29.09	29.09	29.52	28.73	582
July 10, 2025	29.54	29.11	29.11	29.54	28.74	485
July 09, 2025	29.54	29.08	29.08	29.54	29.08	1,756
July 08, 2025	29.45	29.13	29.13	29.45	29.13	1
July 07, 2025	29.11	29.31	29.31	29.34	29.09	575
July 04, 2025	29.46	28.98	28.98	29.46	28.98	2
July 03, 2025	28.53	29.13	29.13	29.15	28.53	8,211
July 02, 2025	29.06	28.77	28.77	29.06	28.64	543
July 01, 2025	29.21	28.67	28.67	29.21	28.67	546
June 30, 2025	29.3	28.7	28.7	29.3	28.67	727
June 27, 2025	28.73	28.67	28.67	28.73	28.6	508
June 26, 2025	28.71	28.62	28.62	28.71	28.52	193
June 25, 2025	28.64	28.3	28.3	28.64	28.3	2
June 24, 2025	28.39	28.23	28.23	28.39	28.01	22
June 23, 2025	27.2	27.78	27.78	27.86	27.2	261
June 20, 2025	27.6	27.49	27.49	27.6	27.48	202
June 19, 2025	27.48	27.39	27.39	27.54	27.3	29
June 18, 2025	27.75	27.37	27.37	27.75	27.37	36
June 17, 2025	28.07	27.74	27.74	28.07	27.64	353
June 16, 2025	27.54	28.09	28.09	28.13	27.45	875
June 13, 2025	27.58	27.54	27.54	27.58	27.34	1,712
June 12, 2025	28.44	28.05	28.05	28.44	27.88	8
June 11, 2025	28	28.35	28.35	28.71	28	298
June 10, 2025	28.44	28.36	28.36	28.48	28.28	524
June 09, 2025	28.62	28.43	28.43	28.62	28.3	45
June 06, 2025	28.28	28.48	28.48	28.48	28.26	924
June 05, 2025	28.01	28.53	28.53	28.65	28.01	254
June 04, 2025	28.11	28.28	28.28	28.42	28.06	1,985
June 03, 2025	27.92	27.93	27.93	28.02	27.92	7
June 02, 2025	28.28	27.81	27.81	28.28	27.81	18
May 30, 2025	28.1	28.06	28.06	28.53	28.01	2,758
May 29, 2025	28.56	28.2	28.2	28.56	28.1	731
May 28, 2025	28.51	28.4	28.4	28.64	27.97	3,120
May 27, 2025	28.83	28.29	28.29	28.83	28.11	44

Invesco - Source Markets Plc - Invesco Msci Saudi Arabia Ucits ETF (MSAU.L) LSE