Market data

Select a section

Amundi Index Solutions Amundi MSCI EM Asia

(AASU)
Sector: n/a
$39.90
$0.35 0.89
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $39.81 $39.93 $39.90 $39.90 5
16/01/2025 $39.81 $39.91 $39.55 $39.33 10,301
15/01/2025 $39.10 $39.38 $39.08 $39.33 4
14/01/2025 $39.10 $39.14 $38.92 $38.92 3,483
13/01/2025 $38.52 $38.52 $38.37 $38.37 495
10/01/2025 $39.35 $39.66 $38.82 $38.82 1,040
09/01/2025 $39.65 $39.66 $39.56 $39.56 10,306
08/01/2025 $39.65 $39.65 $39.61 $39.61 271
07/01/2025 $40.02 $40.40 $39.92 $40.05 224
06/01/2025 $40.02 $40.73 $39.66 $40.40 31
03/01/2025 $40.02 $40.35 $39.72 $39.99 606
02/01/2025 $39.76 $39.78 $39.69 $39.77 8,869
01/01/2025 $40.06 $40.06 $39.79 $40.01 951
31/12/2024 $40.06 $40.06 $39.79 $40.01 951
30/12/2024 $40.25 $39.95 $39.81 $39.81 5
27/12/2024 $40.25 $40.31 $40.03 $40.31 4,477
26/12/2024 $40.32 $40.57 $40.32 $40.44 0
25/12/2024 $40.32 $40.57 $40.32 $40.44 0
24/12/2024 $40.32 $40.57 $40.32 $40.44 0
23/12/2024 $40.32 $40.32 $40.32 $40.31 10,060
20/12/2024 $40.63 $40.13 $39.72 $40.13 8,652
19/12/2024 $40.63 $40.42 $40.06 $40.20 118
18/12/2024 $40.63 $40.76 $40.73 $40.76 120
17/12/2024 $40.63 $40.79 $40.49 $40.78 243
16/12/2024 $40.90 $40.96 $40.75 $40.75 2,500
13/12/2024 $40.97 $41.55 $40.88 $40.88 30
12/12/2024 $41.16 $41.06 $41.02 $41.02 1
11/12/2024 $41.16 $41.15 $40.84 $41.07 774
10/12/2024 $41.16 $41.49 $41.03 $41.03 3,796
09/12/2024 $41.71 $41.99 $41.71 $41.97 4,540
06/12/2024 $41.05 $41.14 $40.93 $40.92 5,266
05/12/2024 $40.77 $40.90 $40.77 $40.90 7,500
04/12/2024 $40.72 $41.11 $40.65 $40.66 502
03/12/2024 $40.12 $40.73 $40.53 $40.53 2,315
02/12/2024 $40.12 $40.41 $40.40 $40.40 1,833
29/11/2024 $40.12 $40.24 $39.88 $40.12 106,691
28/11/2024 $39.88 $39.95 $39.78 $39.91 36,920
27/11/2024 $40.32 $40.32 $40.05 $40.12 19,243
26/11/2024 $40.12 $40.35 $39.89 $40.00 0
25/11/2024 $40.12 $40.89 $40.32 $40.32 1
22/11/2024 $40.12 $40.12 $40.05 $40.10 1,040
21/11/2024 $40.17 $40.22 $40.11 $40.10 30
20/11/2024 $40.17 $40.17 $40.09 $40.09 66
19/11/2024 $40.49 $40.49 $40.31 $40.49 219
18/11/2024 $40.07 $40.63 $40.07 $40.26 4,170
15/11/2024 $39.84 $40.55 $39.81 $40.08 2,510
14/11/2024 $40.41 $40.20 $40.08 $40.08 309
13/11/2024 $40.41 $40.41 $40.15 $40.15 530
12/11/2024 $41.01 $41.01 $40.36 $40.35 3,159
11/11/2024 $41.61 $45.00 $41.34 $41.34 1,040
08/11/2024 $41.97 $41.97 $41.67 $41.67 183
07/11/2024 $42.69 $42.88 $42.61 $42.61 408
06/11/2024 $41.80 $42.25 $41.43 $41.65 62
05/11/2024 $41.80 $42.46 $41.98 $42.46 0
04/11/2024 $41.80 $42.08 $41.72 $41.98 0
01/11/2024 $41.80 $41.80 $41.65 $41.72 79,953
31/10/2024 $41.26 $41.59 $41.17 $41.30 171,847
30/10/2024 $41.73 $41.73 $41.64 $41.72 226,884
29/10/2024 $42.21 $42.22 $42.03 $42.19 177,726
28/10/2024 $42.40 $42.41 $42.39 $42.40 170
25/10/2024 $42.78 $46.05 $41.81 $42.40 0
24/10/2024 $42.78 $46.04 $42.42 $42.43 2
23/10/2024 $42.78 $42.78 $42.43 $42.43 2,601
22/10/2024 $42.85 $42.76 $42.23 $42.61 0
21/10/2024 $42.85 $42.85 $42.51 $42.51 230
18/10/2024 $42.73 $43.50 $43.22 $43.22 0
17/10/2024 $42.73 $42.73 $42.53 $42.65 5,076
16/10/2024 $43.00 $43.00 $42.90 $42.99 13
15/10/2024 $43.69 $42.98 $42.51 $42.51 2
14/10/2024 $43.69 $44.14 $43.46 $43.46 1,551
11/10/2024 $43.52 $43.69 $43.52 $43.69 182
10/10/2024 $43.50 $43.50 $43.34 $43.34 10,011
09/10/2024 $42.99 $43.45 $43.32 $43.32 0
08/10/2024 $42.99 $44.48 $42.99 $43.45 882
07/10/2024 $44.39 $44.83 $44.60 $44.60 485,273
04/10/2024 $44.39 $44.54 $44.11 $44.11 512
03/10/2024 $43.68 $44.12 $43.68 $44.11 80,594
02/10/2024 $44.55 $44.64 $44.15 $44.15 20,675
01/10/2024 $43.26 $43.44 $43.05 $43.13 12,079
30/09/2024 $43.53 $43.72 $43.34 $43.34 498,291
27/09/2024 $43.46 $44.00 $43.05 $43.87 239,558
26/09/2024 $43.00 $43.83 $43.00 $43.67 116,253
25/09/2024 $41.94 $42.22 $41.90 $42.20 30
24/09/2024 $41.71 $42.14 $41.71 $42.13 222
23/09/2024 $40.98 $41.30 $40.84 $41.01 10,397
20/09/2024 $40.57 $41.03 $40.41 $40.41 733
19/09/2024 $39.35 $40.42 $40.21 $40.42 0
18/09/2024 $39.35 $40.45 $39.19 $39.67 0
17/09/2024 $39.35 $40.07 $39.70 $39.88 14
16/09/2024 $39.35 $39.88 $39.21 $39.70 0
13/09/2024 $39.35 $40.15 $39.10 $39.27 0
12/09/2024 $39.35 $39.33 $39.27 $39.27 1,535
11/09/2024 $39.35 $38.97 $38.51 $38.66 1,000
10/09/2024 $39.35 $39.43 $38.69 $38.69 2
09/09/2024 $39.35 $38.84 $38.81 $38.81 0
06/09/2024 $39.35 $39.82 $38.63 $38.66 270
05/09/2024 $39.35 $39.35 $39.19 $39.19 49,387
04/09/2024 $40.34 $39.36 $39.22 $39.36 2
03/09/2024 $40.34 $39.82 $39.47 $39.47 2
02/09/2024 $40.34 $40.06 $40.04 $40.08 4,200
30/08/2024 $40.34 $40.45 $40.01 $40.08 42,630
29/08/2024 $40.05 $40.23 $40.11 $40.22 35,300
28/08/2024 $40.05 $40.26 $39.94 $39.94 37,435
27/08/2024 $40.29 $40.29 $40.11 $40.11 4,055
26/08/2024 $40.18 $40.18 $40.00 $40.00 900
23/08/2024 $40.18 $40.18 $40.00 $40.00 900
22/08/2024 $40.18 $40.18 $40.00 $40.00 900
21/08/2024 $40.27 $40.45 $40.27 $40.33 2,147
20/08/2024 $40.12 $41.12 $39.91 $40.12 0
19/08/2024 $40.12 $40.44 $40.12 $40.44 164
16/08/2024 $38.95 $39.92 $39.91 $39.91 0
15/08/2024 $38.95 $39.52 $39.17 $39.52 3
14/08/2024 $38.95 $39.45 $39.12 $39.12 0
13/08/2024 $38.95 $39.22 $38.95 $39.16 5,272
12/08/2024 $39.01 $39.15 $38.75 $39.03 0
09/08/2024 $39.01 $39.01 $38.75 $38.74 2,740
08/08/2024 $38.30 $38.82 $37.93 $38.60 0
07/08/2024 $38.30 $38.49 $38.29 $38.36 1,161
06/08/2024 $37.56 $37.89 $37.17 $37.53 11,168
05/08/2024 $36.89 $37.42 $36.66 $37.22 2,468
02/08/2024 $38.40 $38.40 $38.34 $38.34 1,100
01/08/2024 $39.75 $39.75 $39.31 $39.31 60,419
31/07/2024 $39.65 $39.83 $39.65 $39.78 38,929
30/07/2024 $39.02 $39.02 $38.85 $38.90 35,500
29/07/2024 $39.16 $39.53 $38.99 $39.04 18,403
26/07/2024 $39.16 $39.17 $39.13 $38.90 5,614
25/07/2024 $38.85 $38.90 $38.85 $38.90 12,644
24/07/2024 $39.40 $39.40 $39.26 $39.26 1,650
23/07/2024 $39.60 $39.74 $39.42 $39.67 0
22/07/2024 $39.60 $39.70 $39.60 $39.70 15
19/07/2024 $39.71 $39.82 $39.56 $39.60 543
18/07/2024 $40.62 $40.63 $40.07 $40.07 2,589

Market data

Select a section