UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
44.53+0.33 (+0.75%)
At close: 08:09AM GMT
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202444.4644.4844.4644.5344.53678
29 Feb 202444.2144.2144.2144.2144.21-
28 Feb 202444.2744.2744.2744.1344.13-
27 Feb 202444.6744.8944.6744.7044.70368
26 Feb 202444.6244.6244.6244.6244.62-
23 Feb 202444.8544.8544.8544.8544.85-
22 Feb 202444.7744.7744.5344.5344.532,398
21 Feb 202444.2644.4744.2644.4344.434
20 Feb 202443.8843.8843.8843.8843.88-
19 Feb 202443.7543.8743.7543.8143.8185
16 Feb 202444.0244.0243.9343.8743.871
15 Feb 202443.1943.1943.1943.1943.19-
14 Feb 202442.8943.0242.8642.9242.92803
13 Feb 202443.5343.5343.0242.8142.8115,442
12 Feb 202443.0543.5843.0543.5143.511,039
09 Feb 202442.9442.9442.9442.9442.94-
08 Feb 202443.1643.1643.0042.8542.858,865
07 Feb 202443.4043.4043.4043.4043.40-
06 Feb 202443.2443.4143.2443.5643.56565
05 Feb 202442.7142.8942.7142.6942.69-
02 Feb 202443.1343.1342.6642.5642.568,042
01 Feb 202442.9443.0042.9443.0343.03703
01 Feb 20240.4976 Dividend
31 Jan 202443.5943.6443.5843.6543.16732
30 Jan 202443.4843.7743.4843.6543.15193,572
29 Jan 202443.7443.8643.5343.5843.09366
26 Jan 202443.7643.7643.7643.7643.26-
25 Jan 202443.9944.0143.9943.8143.3110
24 Jan 202444.0044.0043.8743.9743.47720
23 Jan 202443.4743.4743.4743.4042.90442
22 Jan 202443.0143.1942.8743.1942.70486
19 Jan 202442.9443.1142.9442.8742.382,542
18 Jan 202442.7542.8142.7542.8142.32864
17 Jan 202442.4242.4242.4242.4241.94-
16 Jan 202443.4743.6643.4743.5543.053,486
15 Jan 202444.2644.2644.2644.3343.822,672
12 Jan 202444.3344.3344.0944.3543.8550
11 Jan 202444.2944.4243.9243.9243.4299
10 Jan 202444.0344.0344.0343.8843.38-
09 Jan 202443.9543.9543.9043.5843.081,050
08 Jan 202443.6643.6643.6643.8043.305
05 Jan 202443.9443.9443.9443.9443.44-
04 Jan 202443.8243.8243.7843.8543.361,123
03 Jan 202444.1644.1643.6343.6343.131,435
02 Jan 202444.0044.5743.9044.0043.5011
29 Dec 202344.6744.6744.6744.6744.16-
28 Dec 202344.4344.4844.4344.4543.9438
27 Dec 202343.7644.0043.7644.0043.5067
22 Dec 202343.6843.6843.6843.6843.18-
21 Dec 202343.4443.4443.4443.5843.0810
20 Dec 202343.2543.3743.2543.2542.76381
19 Dec 202343.4443.4443.4443.4442.94-
18 Dec 202343.4243.4243.3643.1442.65-
15 Dec 202343.4743.4743.4743.4742.97-
14 Dec 202343.5943.5943.5443.5943.09520
13 Dec 202341.9041.9041.9042.1041.623
12 Dec 202342.2142.5042.1442.2141.73386
11 Dec 202342.1942.1941.8942.1341.642,410
08 Dec 202342.0242.7642.0241.9041.4268
07 Dec 202342.0242.0542.0042.1541.67652
06 Dec 202342.2542.2542.1842.1741.682,527
05 Dec 202341.5841.6041.4441.5341.068,322
04 Dec 202341.7841.7841.7841.7841.30-
01 Dec 202342.0242.0241.7342.0941.61865
30 Nov 202342.0542.0542.0542.0541.57-
29 Nov 202342.1642.2341.8542.0941.6153
28 Nov 202342.0942.1842.0442.3441.86-
27 Nov 202341.7641.7841.7041.7241.242,524
24 Nov 202341.9141.9141.9141.9141.43-
23 Nov 202341.9441.9441.9441.9441.46-
22 Nov 202341.8241.9641.8241.7241.254
21 Nov 202342.0142.0342.0141.9741.492
20 Nov 202341.9041.9141.9041.9641.48419
17 Nov 202341.7541.7541.7541.6041.1314
16 Nov 202341.4941.4941.2741.2440.7626
15 Nov 202342.0842.0841.8142.0341.555
14 Nov 202341.6041.6041.6041.6041.13-
13 Nov 202340.8140.8140.7640.8240.3511
10 Nov 202340.5340.5340.5340.5340.07-
09 Nov 202340.9240.9240.9240.9240.45-
08 Nov 202340.7840.8640.7840.7540.292
07 Nov 202340.8940.8940.8940.8940.42-
06 Nov 202341.5541.5541.4041.4240.9412
03 Nov 202340.8941.5340.8941.4640.9934
02 Nov 202340.6040.6040.6040.6040.14-
01 Nov 202339.8839.9039.7339.8639.41768
31 Oct 202339.6039.6039.6039.6039.15-
30 Oct 202339.7039.7039.7039.7539.30470
27 Oct 202339.8839.8839.6639.7439.292,115
26 Oct 202339.1139.2539.0039.3538.90485
25 Oct 202340.0040.0039.8539.8339.376
24 Oct 202339.7239.7239.7240.0439.58382
23 Oct 202339.4139.4139.3539.6439.192,642
20 Oct 202339.5839.5839.5839.5839.13-
19 Oct 202339.8539.8539.8540.1839.72-
18 Oct 202340.3640.4340.3640.1839.721
17 Oct 202340.8340.8340.8340.7940.33-
16 Oct 202340.7140.7140.7140.8740.404,905
13 Oct 202340.8940.8940.8940.8940.42-
12 Oct 202341.3741.9741.3741.3940.922,529
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...