Market data

Select a section

Amundi Index Solutions Amundi MSCI EM Asia

(AASU)
Sector: n/a
$53.21
$-0.36 -0.66
Last updated: 17:01:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $53.29 $53.38 $53.21 $53.21 94,909
30/10/2025 $53.39 $53.76 $53.39 $53.56 98,325
29/10/2025 $54.15 $54.40 $54.09 $54.37 52,500
28/10/2025 $53.44 $53.54 $53.32 $53.53 12,063
27/10/2025 $53.65 $54.14 $53.65 $53.81 69
24/10/2025 $52.90 $53.21 $52.87 $53.17 8,329
23/10/2025 $52.31 $52.70 $52.12 $52.60 103
22/10/2025 $52.31 $53.00 $52.31 $52.31 2,625
21/10/2025 $52.48 $53.19 $52.47 $52.47 2,507
20/10/2025 $52.44 $52.88 $52.42 $52.88 5,845
17/10/2025 $51.43 $52.24 $51.42 $51.83 36,354
16/10/2025 $52.40 $52.72 $52.19 $52.35 12,226
15/10/2025 $51.82 $52.27 $51.60 $51.85 6,241
14/10/2025 $50.60 $50.95 $50.40 $50.86 9,397
13/10/2025 $51.12 $51.56 $51.12 $51.47 4,961
10/10/2025 $51.69 $52.26 $50.51 $50.51 1,050
09/10/2025 $52.38 $52.75 $51.93 $51.93 568
08/10/2025 $52.09 $52.28 $51.93 $52.18 1,144
07/10/2025 $52.33 $52.40 $52.21 $52.21 1,659
06/10/2025 $52.05 $52.37 $51.53 $52.37 4,217
03/10/2025 $52.13 $52.55 $52.09 $52.17 14,808
02/10/2025 $52.11 $52.12 $51.85 $51.85 8,226
01/10/2025 $51.01 $51.48 $50.96 $51.44 49,062
30/09/2025 $50.96 $51.04 $50.88 $50.88 80,450
29/09/2025 $50.02 $51.57 $50.84 $50.92 79,898
26/09/2025 $50.02 $50.20 $50.02 $50.19 40,877
25/09/2025 $51.78 $50.92 $50.62 $50.62 171,242
24/09/2025 $51.78 $51.78 $50.87 $50.99 1,400
23/09/2025 $50.85 $51.24 $50.85 $51.12 1,017
22/09/2025 $50.89 $51.61 $50.89 $50.90 281
19/09/2025 $50.69 $50.96 $50.69 $50.81 117,442
18/09/2025 $51.15 $51.02 $50.99 $51.02 123,566
17/09/2025 $51.15 $51.30 $51.07 $51.29 47,484
16/09/2025 $50.76 $50.78 $50.76 $50.76 22,912
15/09/2025 $50.30 $50.49 $50.30 $50.47 97
12/09/2025 $49.50 $50.13 $50.09 $50.09 1,194
11/09/2025 $49.68 $50.10 $49.62 $50.09 158,224
10/09/2025 $49.50 $49.98 $49.50 $49.55 825
09/09/2025 $48.89 $49.04 $48.89 $49.03 572
08/09/2025 $47.37 $48.51 $48.48 $48.51 55
05/09/2025 $47.37 $47.98 $47.89 $47.98 166,393
04/09/2025 $47.37 $47.39 $47.31 $47.35 8,283
03/09/2025 $47.55 $47.71 $47.46 $47.65 8,060
02/09/2025 $47.46 $47.46 $47.03 $47.38 35,167
01/09/2025 $47.58 $50.00 $47.56 $47.58 48,152
29/08/2025 $47.30 $47.70 $47.20 $47.42 79,052
28/08/2025 $47.48 $47.69 $47.41 $47.63 66,547
27/08/2025 $47.44 $48.37 $47.03 $47.42 32,241
26/08/2025 $47.84 $48.14 $47.84 $47.99 5,011
25/08/2025 $48.30 $48.32 $47.48 $48.32 527
22/08/2025 $48.30 $48.32 $47.48 $48.32 527
21/08/2025 $47.47 $47.49 $47.39 $47.49 4,000
20/08/2025 $47.98 $48.03 $47.44 $47.44 0
19/08/2025 $47.98 $47.98 $47.82 $47.81 13
18/08/2025 $48.11 $48.71 $47.98 $47.98 7,535
15/08/2025 $48.11 $47.89 $47.64 $47.75 0
14/08/2025 $48.11 $47.95 $47.64 $47.64 13,008
13/08/2025 $48.11 $48.43 $48.11 $48.31 2,906
12/08/2025 $47.17 $47.56 $47.08 $47.51 0
11/08/2025 $47.17 $47.22 $47.13 $47.13 3,077
08/08/2025 $47.11 $47.12 $47.08 $47.11 2,500
07/08/2025 $46.71 $47.46 $47.27 $47.27 9,159
06/08/2025 $46.71 $46.71 $46.68 $46.69 157
05/08/2025 $46.91 $46.94 $46.75 $46.75 2,923
04/08/2025 $46.52 $47.27 $46.52 $46.54 1,091
01/08/2025 $46.24 $46.24 $46.02 $46.08 23,800
31/07/2025 $47.39 $47.07 $46.87 $46.74 0
30/07/2025 $47.39 $47.74 $47.00 $47.00 4,900
29/07/2025 $47.39 $47.31 $47.24 $47.24 467
28/07/2025 $47.39 $47.69 $47.28 $47.28 23
25/07/2025 $47.39 $47.82 $47.39 $47.40 37,001
24/07/2025 $47.74 $47.99 $47.74 $47.74 62,645
23/07/2025 $47.31 $47.79 $47.79 $47.79 1,200
22/07/2025 $47.31 $47.60 $47.02 $47.31 0
21/07/2025 $47.31 $47.60 $47.32 $47.60 488
18/07/2025 $47.31 $47.31 $47.26 $47.26 2
17/07/2025 $46.86 $47.14 $46.86 $47.14 1,031
16/07/2025 $46.72 $47.22 $46.72 $46.72 62
15/07/2025 $46.27 $46.91 $46.20 $46.65 0
14/07/2025 $46.27 $46.27 $46.13 $46.20 1,569
11/07/2025 $46.31 $46.31 $46.15 $46.18 1,849
10/07/2025 $46.19 $46.40 $45.97 $46.17 0
09/07/2025 $46.19 $46.19 $45.92 $45.92 84
08/07/2025 $46.19 $46.23 $46.07 $46.07 231
07/07/2025 $45.98 $46.28 $45.84 $46.02 549,998
04/07/2025 $45.98 $46.03 $45.98 $45.99 2,028
03/07/2025 $46.16 $46.48 $46.47 $46.47 55
02/07/2025 $46.16 $46.20 $46.18 $46.20 2
01/07/2025 $46.16 $46.18 $46.06 $46.06 613
30/06/2025 $45.87 $45.89 $45.82 $45.82 3,311
27/06/2025 $45.70 $46.23 $45.92 $46.09 103
26/06/2025 $45.70 $46.25 $45.86 $46.17 0
25/06/2025 $45.70 $45.86 $45.43 $45.86 137
24/06/2025 $45.70 $45.70 $45.36 $45.70 30,396
23/06/2025 $44.00 $44.49 $44.39 $44.42 46
20/06/2025 $44.00 $44.69 $44.15 $44.42 127
19/06/2025 $44.00 $44.00 $43.84 $43.84 209
18/06/2025 $45.31 $44.85 $44.71 $44.71 0
17/06/2025 $45.31 $44.84 $44.10 $44.83 1
16/06/2025 $45.31 $45.31 $44.51 $45.31 49
13/06/2025 $45.31 $44.76 $44.55 $44.76 2,103
12/06/2025 $45.31 $45.41 $45.17 $45.26 1,612
11/06/2025 $45.04 $45.42 $45.35 $45.42 148
10/06/2025 $45.04 $45.04 $44.81 $44.81 2,279
09/06/2025 $43.92 $44.91 $44.55 $44.81 0
06/06/2025 $43.92 $44.28 $44.23 $44.25 851
05/06/2025 $43.92 $44.42 $44.05 $44.35 1
04/06/2025 $43.92 $44.04 $43.61 $43.91 203
03/06/2025 $43.20 $43.30 $43.20 $43.28 117
02/06/2025 $43.00 $44.09 $42.96 $42.96 81
30/05/2025 $42.92 $43.16 $42.79 $42.79 10
29/05/2025 $43.32 $43.33 $43.32 $43.33 195
28/05/2025 $43.42 $43.44 $43.12 $43.12 0
27/05/2025 $43.42 $43.50 $43.16 $43.31 193
26/05/2025 $43.42 $43.68 $43.42 $43.42 2,986
23/05/2025 $43.42 $43.92 $43.37 $43.42 2,986
22/05/2025 $43.58 $43.34 $43.33 $43.34 30
21/05/2025 $43.58 $44.06 $43.78 $43.89 95
20/05/2025 $43.58 $43.91 $43.40 $43.47 771
19/05/2025 $43.73 $43.71 $43.21 $43.58 13
16/05/2025 $43.73 $43.73 $43.52 $43.52 2,769
15/05/2025 $43.46 $43.66 $43.55 $43.55 5
14/05/2025 $43.46 $45.67 $43.31 $43.76 0
13/05/2025 $43.46 $43.40 $42.67 $43.31 0
12/05/2025 $43.46 $43.80 $43.19 $43.23 3,524
09/05/2025 $42.16 $42.16 $41.78 $42.11 173
08/05/2025 $42.54 $44.93 $41.77 $41.92 0
07/05/2025 $42.54 $42.46 $42.04 $42.03 1
06/05/2025 $42.54 $42.76 $42.22 $42.76 247
05/05/2025 $42.04 $42.82 $42.04 $42.19 1
02/05/2025 $42.04 $42.36 $42.04 $42.19 347

Market data

Select a section