Market data

Select a section

Amundi Index Solutions Amundi MSCI EM Asia

(AASU)
Sector: n/a
$40.30
$0.22 0.56
Last updated: 10:13:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $40.72 $40.86 $40.45 $40.44 244
16/07/2024 $41.12 $41.03 $40.95 $40.95 3
15/07/2024 $41.12 $41.16 $40.94 $41.04 5,478
12/07/2024 $41.46 $41.49 $41.28 $41.42 534
11/07/2024 $40.57 $41.60 $40.88 $41.26 0
10/07/2024 $40.57 $40.89 $40.81 $40.88 6,806
09/07/2024 $40.57 $40.83 $40.64 $40.64 0
08/07/2024 $40.57 $40.78 $40.46 $40.65 0
05/07/2024 $40.57 $40.57 $40.46 $40.46 30
04/07/2024 $40.57 $40.57 $40.46 $40.47 790
03/07/2024 $39.68 $40.45 $40.08 $40.40 1,645
02/07/2024 $39.68 $39.74 $39.45 $39.72 8,210
01/07/2024 $39.69 $39.86 $39.70 $39.70 3,032
28/06/2024 $39.69 $39.75 $39.69 $39.71 33,696
27/06/2024 $39.83 $39.69 $39.49 $39.50 48,780
26/06/2024 $39.83 $39.72 $39.41 $39.44 178,629
25/06/2024 $39.83 $39.64 $39.42 $39.42 2
24/06/2024 $39.83 $39.83 $39.73 $39.72 201
21/06/2024 $39.69 $39.74 $39.60 $39.60 23,563
20/06/2024 $39.87 $39.87 $39.87 $39.87 124
19/06/2024 $39.65 $40.27 $40.16 $40.17 295
18/06/2024 $39.65 $39.81 $39.63 $39.81 4,716
17/06/2024 $39.42 $39.47 $39.40 $39.44 1,453
14/06/2024 $39.25 $39.27 $39.25 $39.26 962
13/06/2024 $39.02 $39.43 $39.24 $39.24 4
12/06/2024 $39.02 $39.48 $39.01 $39.47 1,114
11/06/2024 $38.76 $38.76 $38.64 $38.64 2,695
10/06/2024 $38.83 $39.02 $38.80 $39.01 927
07/06/2024 $38.13 $39.71 $38.48 $38.92 0
06/06/2024 $38.13 $39.17 $39.02 $39.02 6
05/06/2024 $38.13 $38.78 $38.65 $38.78 300
04/06/2024 $38.13 $38.13 $37.84 $38.01 368
03/06/2024 $38.79 $38.86 $38.58 $38.64 4,730
31/05/2024 $38.10 $38.11 $37.90 $37.91 20,989
30/05/2024 $38.79 $38.62 $38.57 $38.60 38,501
29/05/2024 $38.79 $38.86 $38.66 $38.68 25,269
28/05/2024 $39.52 $39.52 $39.35 $39.35 250
27/05/2024 $39.20 $39.57 $39.20 $39.27 341

Market data

Select a section