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
December 04, 2025	28	28.42	28.42	28.59	28	1,663
December 03, 2025	28.16	28.24	28.24	28.39	28.16	673
December 02, 2025	28.18	28.2	28.2	28.62	28	1,604
December 01, 2025	28.21	28.33	28.33	28.43	28.14	1,486
November 28, 2025	28.45	28.48	28.48	28.52	28.32	1,588
November 27, 2025	28.47	28.4	28.4	28.47	28.4	490
November 26, 2025	28.73	28.36	28.36	28.73	28.36	405
November 25, 2025	28.64	28.57	28.57	28.9	28.42	647
November 24, 2025	29.23	29	29	29.24	28.81	656
November 21, 2025	29.1	29.07	29.07	29.3	28.63	1,526
November 20, 2025	29.33	29.21	29.21	29.33	29.21	740
November 19, 2025	29.33	29.21	29.21	29.33	29.13	613
November 18, 2025	28.84	29.48	29.48	29.55	28.84	350
November 17, 2025	29.26	29.26	29.26	29.52	29.23	295
November 14, 2025	29.31	29.33	29.33	29.36	29.24	450
November 13, 2025	29.6	29.41	29.41	29.64	29.41	160
November 12, 2025	30.03	29.74	29.74	30.24	29.74	519
November 11, 2025	30.03	30.01	30.01	30.03	29.95	220
November 10, 2025	30.2	29.86	29.86	30.2	29.86	291
November 07, 2025	29.51	29.66	29.66	29.79	29.51	179
November 06, 2025	29.96	29.78	29.78	29.96	29.78	3
November 05, 2025	30.07	29.93	29.93	30.07	29.84	787
November 04, 2025	30.51	30.16	30.16	30.51	30.15	508
November 03, 2025	30.65	30.36	30.36	30.65	30.36	32
October 31, 2025	31	30.66	30.66	31	30.66	388
October 30, 2025	31.39	30.61	30.61	31.74	30.4	296
October 29, 2025	31.07	31.28	31.28	31.35	31.07	1,876
October 28, 2025	31.08	31	31	31.09	30.97	1,347
October 27, 2025	30.86	30.86	30.86	30.88	30.82	762
October 24, 2025	30.93	30.95	30.95	31.06	30.87	1,507
October 23, 2025	31.25	30.95	30.95	31.25	30.76	1,394
October 22, 2025	30.89	30.81	30.81	30.89	30.8	1,921
October 21, 2025	31.02	30.79	30.79	31.02	30.79	3,223
October 20, 2025	31.22	31.09	31.09	31.25	30.96	2,018
October 17, 2025	30.94	31.01	31.01	31.12	30.7	1,394
October 16, 2025	31.11	31.05	31.05	31.11	31.05	2,335
October 15, 2025	30.84	31.04	31.04	31.11	30.84	312
October 14, 2025	31.07	30.9	30.9	31.07	30.74	820
October 13, 2025	30.96	30.77	30.77	30.97	30.67	630
October 10, 2025	30.75	30.46	30.46	30.85	30.46	1,060
October 09, 2025	30.69	30.85	30.85	30.93	30.54	467
October 08, 2025	30.95	30.83	30.83	30.95	30.73	5,423
October 07, 2025	30.8	30.75	30.75	30.87	30.75	1,680
October 06, 2025	30.85	30.86	30.86	30.94	30.78	309
October 03, 2025	30.69	30.62	30.62	30.71	30.62	1,229
October 02, 2025	30.63	30.52	30.52	30.73	30.5	323
October 01, 2025	30.65	30.72	30.72	30.81	30.65	237
September 30, 2025	30.46	30.72	30.72	30.73	30.45	1,310
September 29, 2025	29.87	30.52	30.52	30.52	29.85	489
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

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