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
September 26, 2025	30	30.3	30.3	30.3	30	1,275
September 25, 2025	30.56	30.1	30.1	30.94	30	1,191
September 24, 2025	30.57	30.79	30.79	31.19	30.53	11,055
September 23, 2025	28.77	30.5	30.5	30.53	28.77	9,862
September 22, 2025	28.89	28.86	28.86	28.9	28.34	777
September 19, 2025	28.51	28.53	28.53	28.59	28.44	543
September 18, 2025	28.34	28.49	28.49	28.49	28.31	704
September 17, 2025	28.14	28.34	28.34	28.63	27.91	229
September 16, 2025	28.08	27.91	27.91	28.08	27.61	481
September 15, 2025	27.79	27.73	27.73	27.79	27.63	365
September 12, 2025	27.74	28.09	28.09	28.09	27.74	33
September 11, 2025	27.55	27.93	27.93	27.93	27.55	352
September 10, 2025	27.78	27.83	27.83	27.91	27.78	1,436
September 09, 2025	27.78	27.8	27.8	27.8	27.6	586
September 08, 2025	28	27.88	27.88	28.23	27.74	2,124
September 05, 2025	28.13	28.06	28.06	28.13	28.06	175
September 04, 2025	28.01	28.13	28.13	28.2	28.01	64
September 03, 2025	28.41	28.05	28.05	28.41	28.05	59
September 02, 2025	28.07	28.22	28.22	28.22	28.05	48
September 01, 2025	28.33	28.13	28.13	28.33	28.01	425
August 29, 2025	28.57	28	28	28.57	28	44
August 28, 2025	28.3	28.08	28.08	28.42	28.08	4,123
August 27, 2025	28.81	28.29	28.29	28.81	28.24	371
August 26, 2025	28.88	28.58	28.58	28.88	28.57	31
August 22, 2025	28.78	28.9	28.9	28.9	28.62	2,115
August 21, 2025	28.51	28.53	28.53	28.67	28.47	2,198
August 20, 2025	28.51	28.46	28.46	28.57	28.43	7
August 19, 2025	28.66	28.46	28.46	28.66	28.42	43
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

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