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
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
October 17, 2025	39.14	39.74	39.74	39.74	38.97	5,974
October 16, 2025	39.39	39.19	39.19	39.69	39.19	3,637
October 15, 2025	39.41	39.38	39.38	39.44	39.33	883
October 14, 2025	39.21	39.36	39.36	39.39	39.03	2,268
October 13, 2025	38.86	39.07	39.07	39.07	38.86	1,828
October 10, 2025	39.46	38.56	38.56	39.48	38.56	292
October 09, 2025	39.49	39.6	39.6	39.6	39.45	2,324
October 08, 2025	39.29	39.25	39.25	39.29	39.15	785
October 07, 2025	39.36	39.25	39.25	39.66	39.25	3,087
October 06, 2025	39.57	39.6	39.6	39.7	39.48	3,996
October 03, 2025	39.53	39.63	39.63	39.63	39.53	1,250
October 02, 2025	39.39	39.45	39.45	39.54	39.39	2,345
October 01, 2025	39.55	39.47	39.47	39.58	39.46	19,441
September 30, 2025	39.63	39.39	39.39	39.65	39.39	2,819
September 29, 2025	39.42	39.56	39.56	39.56	39.13	5,061
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

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