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
January 14, 2026	41.03	41.09	41.09	41.09	40.94	1,725
January 13, 2026	41.04	41.05	41.05	41.07	40.97	1,026
January 12, 2026	41.23	41.23	41.23	41.23	41.18	171
January 09, 2026	40.91	41.24	41.24	41.32	40.91	508
January 08, 2026	40.79	40.61	40.61	40.79	40.61	424
January 07, 2026	40.99	40.7	40.7	40.99	40.62	560
January 06, 2026	40.7	40.73	40.73	40.73	40.5	649
January 05, 2026	40.45	40.5	40.5	40.56	40.39	2,565
January 02, 2026	40.6	40.31	40.31	40.6	40.31	2,802
December 31, 2025	40.26	40.16	40.16	40.26	40.16	90
December 30, 2025	40.18	40.42	40.42	40.42	40.18	450
December 29, 2025	40.48	40.34	40.34	40.57	40.2	3,589
December 24, 2025	40.44	40.34	40.34	40.44	40.34	507
December 23, 2025	40.43	40.43	40.43	40.54	40.43	4,377
December 22, 2025	40.32	40.13	40.13	40.37	40.13	67,296
December 19, 2025	40.41	40.69	40.69	40.69	40.41	642
December 18, 2025	40.16	40.48	40.48	40.55	40.16	3,728
December 17, 2025	40.55	40.28	39.98	40.56	40.14	18,959
December 16, 2025	40.49	40.3	40.28	40.55	40.28	8
December 15, 2025	40.94	40.88	40.88	40.98	40.77	401,799
December 12, 2025	40.73	40.64	40.64	40.79	40.64	4,359
December 11, 2025	40.51	40.56	40.56	40.63	40.51	17
December 10, 2025	40.74	40.62	40.62	40.74	40.58	3,054
December 09, 2025	40.67	40.88	40.88	40.88	40.67	2,220
December 08, 2025	41	40.7	40.7	41	40.7	504
December 05, 2025	41.05	41.25	41.25	41.25	41.01	1,434
December 04, 2025	41.05	41.14	41.14	41.14	40.89	998
December 03, 2025	41.09	40.84	40.84	41.09	40.84	173
December 02, 2025	41.35	41.36	41.36	41.54	41.35	3,393
December 01, 2025	41.25	41.4	41.4	41.48	41.16	838
November 28, 2025	41.64	41.25	41.25	41.71	41.25	145
November 27, 2025	41.6	41.25	41.25	41.6	41.25	77
November 26, 2025	41.5	41.34	41.34	41.65	41.34	647
November 25, 2025	41.32	41.47	41.47	41.54	41.32	9,516
November 24, 2025	41.49	41.31	41.31	41.55	41.31	21,041
November 21, 2025	41.17	41.26	41.26	41.27	41.08	1,641
November 20, 2025	41.41	41.18	41.18	41.42	41.18	630
November 19, 2025	40.95	41.06	41.06	41.15	40.95	2,914
November 18, 2025	40.9	40.93	40.93	40.96	40.86	3,288
November 17, 2025	41.59	41.21	41.21	41.59	41.21	594
November 14, 2025	41.78	41.85	41.85	41.93	41.52	100
November 13, 2025	42.04	41.63	41.63	42.19	41.63	1,903
November 12, 2025	41.94	41.98	41.98	42.11	41.72	144
November 11, 2025	41.59	41.31	41.31	41.62	41.31	3,304
November 10, 2025	41.28	41.04	41.04	41.44	41.04	373
November 07, 2025	41.09	40.75	40.75	41.09	40.75	4,973
November 06, 2025	41.08	40.73	40.73	41.15	40.73	238
November 05, 2025	41.06	40.99	40.99	41.08	40.8	2,786
November 04, 2025	40.86	40.82	40.82	40.86	40.54	1,211
November 03, 2025	40.68	40.25	40.25	40.68	40.25	1,307
October 31, 2025	40.52	40.22	40.22	40.54	40.22	1,567
October 30, 2025	40.73	40.65	40.65	40.73	40.48	469
October 29, 2025	40.93	40.69	40.76	40.93	40.49	95
October 28, 2025	40.37	40.61	40.61	40.63	40.37	2,102
October 27, 2025	40.63	40.39	40.39	40.63	40.34	28
October 24, 2025	40.04	40.29	40.29	40.29	40.01	1,676
October 23, 2025	39.94	40.12	40.12	40.12	39.87	172
October 22, 2025	39.88	39.64	39.64	39.99	39.64	1,190
October 21, 2025	39.97	39.64	39.64	39.97	39.64	533
October 20, 2025	39.58	39.81	39.81	39.81	39.53	2,806

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