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
February 20, 2026	42.61	42.9	42.9	42.9	42.49	642
February 19, 2026	42.71	42.73	42.73	42.73	42.45	765
February 18, 2026	42.42	42.84	42.84	42.84	42.32	20,346
February 17, 2026	41.99	42.2	42.2	42.26	41.97	3,427
February 16, 2026	41.93	41.78	41.78	41.98	41.71	3,403
February 13, 2026	41.77	41.87	41.87	41.87	41.64	1,187
February 12, 2026	42.24	41.79	41.79	42.24	41.79	1,362
February 11, 2026	42.33	42.16	42.16	42.34	42.03	58
February 10, 2026	41.94	42.07	42.07	42.15	41.82	43
February 09, 2026	41.9	41.9	41.9	42.01	41.69	421
February 06, 2026	41.37	41.94	41.94	41.94	41.37	215
February 05, 2026	41.23	41.34	41.34	41.59	41.23	875
February 04, 2026	41.2	41.22	41.22	41.22	40.96	1,592
February 03, 2026	41.09	40.83	40.83	41.12	40.83	894
February 02, 2026	40.75	41.35	41.35	41.35	40.61	3,239
January 30, 2026	41.3	41.43	41.43	41.43	41.26	107
January 29, 2026	41.44	41.08	41.08	41.52	41.08	397
January 28, 2026	41.26	40.9	40.9	41.26	40.9	698
January 27, 2026	41.37	41.37	41.37	41.42	41.36	1,348
January 26, 2026	41.14	40.96	40.96	41.28	40.96	3,270
January 23, 2026	41.39	40.9	40.9	41.39	40.9	7,141
January 22, 2026	41.45	41.31	41.31	41.77	41.31	2,594
January 21, 2026	41.32	41.4	41.4	41.4	41.28	119
January 20, 2026	41.33	41.11	41.11	41.33	41.1	507
January 19, 2026	41.48	41.13	41.13	41.48	41.13	5,284
January 16, 2026	41.56	41.46	41.46	41.56	41.46	10,754
January 15, 2026	41.4	41.42	41.42	41.52	41.32	2,803
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

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