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
January 14, 2026	29.92	29.98	29.98	30.18	29.64	854
January 13, 2026	29.19	29.82	29.82	30.06	29.19	558
January 12, 2026	29.1	29.44	29.44	29.6	29.1	2,240
January 09, 2026	28.54	28.67	28.67	28.73	28.54	217
January 08, 2026	28.26	28.49	28.49	28.57	28.26	6,417
January 07, 2026	28.18	28.39	28.39	28.39	28.18	443
January 06, 2026	27.5	28.78	28.78	29.05	27.5	5,519
January 05, 2026	27.86	28.05	28.05	28.15	27.86	721
January 02, 2026	28.81	28.45	28.45	28.81	28.19	3,264
December 31, 2025	28.1	28.32	28.32	28.33	28.1	44
December 30, 2025	28.06	28.15	28.15	28.2	28.05	842
December 29, 2025	28	28.26	28.26	28.43	28	6,501
December 24, 2025	28.62	28.43	28.43	28.62	28.43	5
December 23, 2025	28.17	28.62	28.62	28.65	28.17	682
December 22, 2025	28.43	28.47	28.47	28.47	28.18	2,211
December 19, 2025	28.2	28.23	28.23	28.27	28.13	2,069
December 18, 2025	28.14	28.1	28.1	28.45	27.96	1,010
December 17, 2025	27.99	27.87	27.87	28.24	27.87	3,373
December 16, 2025	28	27.9	27.9	28.06	27.9	1,128
December 15, 2025	28.18	28.29	28.29	28.37	28.18	238
December 12, 2025	28.84	28.64	28.64	28.84	28.56	756
December 11, 2025	28.72	28.75	28.75	28.77	28.66	977
December 10, 2025	28.76	28.68	28.68	28.76	28.62	886
December 09, 2025	28.65	28.6	28.6	28.68	28.5	405
December 08, 2025	28.29	28.43	28.43	28.71	28.29	83
December 05, 2025	28.5	28.4	28.4	28.5	28.32	1,027
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

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