SPDR S&P Pan Asia Dividend Aristocrats UCITS ETF - PADV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	39.38	39.31	39.31	39.4	39.31	40,233
September 25, 2025	38.91	39.05	39.05	39.31	38.91	248
September 24, 2025	39.38	39.38	39.38	39.52	39.38	8,091
September 23, 2025	39.51	39.51	39.51	39.53	39.48	1,615
September 22, 2025	39.52	39.63	39.63	39.68	39.52	28
September 19, 2025	39.45	39.85	39.85	39.88	39.45	2,213
September 18, 2025	39.75	39.79	39.79	39.83	39.6	1,109
September 17, 2025	39.93	39.85	39.85	39.97	39.62	325
September 16, 2025	39.81	39.82	39.82	39.85	39.75	1,891
September 15, 2025	40.02	40.15	40.15	40.15	39.91	4,052
September 12, 2025	40.16	40.01	40.01	40.16	40.01	2
September 11, 2025	40.13	40.17	40.17	40.22	40.13	324
September 10, 2025	40.16	39.96	40.08	40.16	39.96	815
September 09, 2025	39.81	39.88	39.88	39.92	39.71	3,274
September 08, 2025	39.8	39.8	39.8	39.8	39.7	398
September 05, 2025	39.62	39.62	39.62	39.62	39.55	1,840
September 04, 2025	39.28	39.36	39.36	39.36	39.28	50
September 03, 2025	39.48	39.11	39.11	39.48	39.11	692
September 02, 2025	39.18	39.42	39.42	39.42	39.18	1,171
September 01, 2025	39.33	38.98	38.98	39.36	38.98	268
August 29, 2025	39.24	39.01	39.01	39.24	39.01	2,269
August 28, 2025	39.15	39.09	39.09	39.17	39.03	355
August 27, 2025	39.26	39.08	39.08	39.26	39.08	1,354
August 26, 2025	39.55	39.48	39.48	39.55	39.23	374
August 22, 2025	39.65	39.84	39.84	39.89	39.51	545
August 21, 2025	39.56	39.76	39.76	39.81	39.52	107
August 20, 2025	39.77	39.68	39.68	39.77	39.64	46
August 19, 2025	39.75	39.63	39.63	39.76	39.53	3,772
August 18, 2025	39.86	39.79	39.79	39.86	39.48	4,534
August 15, 2025	39.73	39.63	39.63	39.75	39.58	40
August 14, 2025	39.29	39.26	39.26	39.83	39.26	2,871
August 13, 2025	39.92	39.84	39.84	39.92	39.77	5
August 12, 2025	39.76	39.74	39.74	39.76	39.61	9
August 11, 2025	39.68	39.7	39.7	39.74	39.52	1,975
August 08, 2025	39.66	39.67	39.67	39.69	39.54	398
August 07, 2025	39.76	39.35	39.35	39.8	39.3	2,152
August 06, 2025	39.7	39.44	39.44	39.71	39.4	260
August 05, 2025	39.47	39.4	39.4	39.53	39.28	141
August 04, 2025	39.21	39.08	39.08	39.21	38.86	406
August 01, 2025	39.73	39.46	39.46	39.74	39.24	152
July 31, 2025	39.64	39.71	39.71	39.89	39.64	690
July 30, 2025	39.64	39.88	39.88	39.95	39.64	493
July 29, 2025	39.7	39.65	39.65	39.79	39.65	89
July 28, 2025	39.64	39.32	39.32	39.64	39.26	68
July 25, 2025	39.2	39.27	39.27	39.27	39.17	408
July 24, 2025	39.21	39.2	39.2	39.42	39.18	193
July 23, 2025	39.01	39.01	39.01	39.11	38.97	3,441
July 22, 2025	38.61	38.78	38.78	38.78	38.44	759
July 21, 2025	38.78	38.81	38.81	38.9	38.68	1,531
July 18, 2025	38.81	38.74	38.74	38.83	38.56	549
July 17, 2025	38.68	38.47	38.47	38.7	38.47	2,428
July 16, 2025	38.51	38.39	38.39	38.54	38.37	936
July 15, 2025	38.56	38.24	38.24	38.62	38.24	5,898
July 14, 2025	38.47	38.64	38.64	38.64	38.37	475
July 11, 2025	38.3	38.22	38.22	38.3	38.06	994
July 10, 2025	38.12	38.2	38.2	38.2	38.09	738
July 09, 2025	37.78	37.88	37.88	38.01	37.78	625
July 08, 2025	37.86	37.82	37.82	37.93	37.7	982
July 07, 2025	38.06	37.82	37.82	38.06	37.82	31,875
July 04, 2025	37.75	38.07	38.07	38.1	37.75	386

SPDR S&P Pan Asia Dividend Aristocrats UCITS ETF (PADV.L) LSE