Market data

Select a section

Amundi Index Solutions Amundi MSCI EM Asia

(AASU)
Sector: n/a
$40.42
$0.75 1.88
Last updated: 16:44:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $39.20 $39.30 $39.16 $39.27 1,040
23/05/2024 $39.50 $39.60 $39.35 $39.35 10,047
22/05/2024 $39.50 $39.63 $39.40 $39.40 3,132
21/05/2024 $39.43 $39.43 $39.38 $39.38 2,792
20/05/2024 $39.19 $39.89 $39.57 $39.72 0
17/05/2024 $39.19 $39.96 $39.60 $39.89 375
16/05/2024 $39.19 $39.74 $39.51 $39.74 1
15/05/2024 $39.19 $39.54 $39.19 $39.53 1,751
14/05/2024 $38.85 $39.08 $38.85 $39.08 530
13/05/2024 $38.76 $38.87 $38.76 $38.87 3,000
10/05/2024 $38.58 $39.46 $38.51 $38.51 13,230
09/05/2024 $38.21 $38.32 $38.21 $38.31 3,000
08/05/2024 $38.07 $38.21 $38.07 $38.21 243
07/05/2024 $38.26 $38.34 $38.23 $38.34 40,121
06/05/2024 $37.69 $38.33 $37.67 $38.33 43,170
03/05/2024 $37.69 $38.33 $37.67 $38.33 43,170
02/05/2024 $37.69 $37.88 $37.69 $37.88 275
01/05/2024 $37.04 $37.13 $37.04 $37.12 94,140
30/04/2024 $37.41 $37.41 $37.21 $37.21 194,912
29/04/2024 $37.44 $37.53 $37.43 $37.42 214,133
26/04/2024 $37.04 $37.16 $37.04 $37.06 90,587
25/04/2024 $35.49 $36.80 $36.28 $36.56 0
24/04/2024 $35.49 $36.97 $36.35 $36.60 0
23/04/2024 $35.49 $36.35 $36.34 $36.35 325
22/04/2024 $35.49 $35.87 $35.84 $35.84 0
19/04/2024 $35.49 $35.70 $35.49 $35.70 210
18/04/2024 $36.32 $36.32 $35.75 $36.07 304,948
17/04/2024 $35.71 $35.90 $35.71 $35.71 1,153
16/04/2024 $35.81 $35.83 $35.73 $35.78 17,073
15/04/2024 $36.52 $36.89 $36.41 $36.40 1,003
12/04/2024 $37.32 $36.85 $36.49 $36.49 0
11/04/2024 $37.32 $37.32 $37.07 $37.06 48,480
10/04/2024 $36.89 $37.71 $36.91 $36.91 3,440
09/04/2024 $36.89 $37.46 $37.35 $37.35 0
08/04/2024 $36.89 $37.38 $36.86 $37.30 0
05/04/2024 $36.89 $36.94 $36.86 $37.47 22,938
04/04/2024 $37.23 $37.53 $37.23 $37.47 116,075
03/04/2024 $36.97 $37.17 $36.96 $37.17 2,571
02/04/2024 $37.22 $37.35 $37.19 $37.21 110,736
01/04/2024 $36.93 $36.98 $36.87 $36.92 560,466
29/03/2024 $36.93 $36.98 $36.87 $36.92 560,466
28/03/2024 $36.93 $36.98 $36.87 $36.92 560,466
27/03/2024 $36.65 $36.74 $36.63 $36.64 469,628
26/03/2024 $36.65 $36.93 $36.74 $36.78 22,600
25/03/2024 $36.65 $36.70 $36.61 $36.70 610
22/03/2024 $36.65 $36.76 $36.68 $36.68 5,420
21/03/2024 $36.65 $37.23 $37.04 $37.04 0
20/03/2024 $36.51 $36.51 $36.51 $36.51 12,620
19/03/2024 $36.65 $36.45 $36.40 $36.45 44,480

Market data

Select a section