Market data

Select a section

SSGA SPDR ETFS Europe I SPDR S&P PAN Asia Dividend UCITS ETF

(ASDV)
Sector: n/a
$51.38
$-0.64 -1.22
Last updated: 16:35:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 $51.70 $51.70 $51.15 $51.38 203
16/06/2025 $51.60 $52.01 $51.84 $52.01 0
13/06/2025 $51.60 $51.70 $51.60 $51.70 1,007
12/06/2025 $51.72 $51.87 $51.81 $51.83 0
11/06/2025 $51.72 $51.72 $51.52 $51.52 175
10/06/2025 $51.46 $51.53 $51.31 $51.31 21
09/06/2025 $51.23 $51.33 $50.76 $51.17 550
06/06/2025 $50.84 $50.96 $50.82 $50.85 1
05/06/2025 $50.84 $50.85 $50.76 $50.76 1
04/06/2025 $50.71 $50.93 $50.36 $50.93 19
03/06/2025 $50.72 $50.99 $50.50 $50.62 1,229
02/06/2025 $50.21 $50.40 $50.20 $50.40 662
30/05/2025 $50.31 $50.59 $49.94 $50.04 355
29/05/2025 $50.02 $50.17 $49.85 $49.94 1,842
28/05/2025 $50.13 $50.13 $49.73 $49.72 45
27/05/2025 $50.12 $50.21 $49.92 $50.11 3,376
26/05/2025 $49.30 $49.85 $49.30 $49.53 5,523
23/05/2025 $49.30 $49.85 $49.30 $49.53 5,523
22/05/2025 $49.50 $49.99 $49.48 $49.58 2,268
21/05/2025 $49.72 $49.98 $49.72 $49.87 192
20/05/2025 $49.41 $49.65 $49.40 $49.62 7,605
19/05/2025 $49.39 $49.40 $49.19 $49.37 90
16/05/2025 $48.96 $49.30 $48.94 $49.07 8,143
15/05/2025 $49.12 $49.39 $48.47 $49.39 323
14/05/2025 $48.80 $49.24 $49.05 $49.05 1,500
13/05/2025 $48.80 $49.01 $48.80 $49.01 342
12/05/2025 $49.06 $49.41 $49.06 $49.41 2
09/05/2025 $49.03 $49.03 $48.97 $48.97 33
08/05/2025 $48.97 $49.21 $48.93 $49.21 18
07/05/2025 $48.76 $48.76 $48.73 $48.73 50
06/05/2025 $48.55 $49.29 $48.50 $49.29 91
05/05/2025 $48.34 $48.56 $48.34 $48.39 867
02/05/2025 $48.34 $48.56 $48.34 $48.39 867
01/05/2025 $47.97 $48.04 $47.92 $47.92 189
30/04/2025 $48.16 $48.22 $47.96 $47.96 0
29/04/2025 $48.16 $48.60 $48.13 $48.21 666
28/04/2025 $48.28 $48.37 $47.76 $48.22 500
25/04/2025 $47.95 $47.97 $47.74 $47.87 46
24/04/2025 $47.91 $48.01 $47.71 $48.01 1
23/04/2025 $47.84 $48.32 $47.84 $48.08 842
22/04/2025 $47.82 $48.16 $47.31 $47.99 986
21/04/2025 $46.72 $47.10 $47.07 $47.10 0
18/04/2025 $46.72 $47.10 $47.07 $47.10 0
17/04/2025 $46.72 $47.10 $47.07 $47.10 0
16/04/2025 $46.72 $47.41 $46.72 $47.41 2,264
15/04/2025 $46.80 $47.06 $47.04 $47.06 0
14/04/2025 $46.80 $47.08 $46.66 $46.88 10,113
11/04/2025 $45.54 $45.96 $45.54 $45.74 313
10/04/2025 $45.08 $45.55 $44.94 $44.94 631
09/04/2025 $43.58 $43.89 $43.42 $43.42 5,384
08/04/2025 $44.35 $44.39 $43.85 $43.85 656
07/04/2025 $44.59 $44.59 $42.97 $43.15 2,863
04/04/2025 $45.94 $47.04 $44.36 $44.79 4,898
03/04/2025 $47.11 $47.53 $46.82 $46.82 2,865
02/04/2025 $47.28 $47.28 $46.88 $47.22 7,759
01/04/2025 $47.35 $47.40 $47.14 $47.36 13,532
31/03/2025 $47.14 $47.14 $46.69 $46.94 6,786
28/03/2025 $47.31 $47.31 $47.06 $47.12 1,259
27/03/2025 $47.77 $47.83 $47.73 $47.83 421
26/03/2025 $47.58 $47.62 $47.19 $47.36 16,340
25/03/2025 $47.65 $47.65 $47.40 $47.63 5
24/03/2025 $47.55 $47.73 $47.35 $47.37 5,359
21/03/2025 $47.90 $47.90 $47.27 $47.27 317
20/03/2025 $47.69 $48.03 $47.69 $47.72 3,066
19/03/2025 $48.17 $48.34 $48.17 $48.24 1,283
18/03/2025 $48.22 $48.33 $48.07 $48.08 14
17/03/2025 $48.21 $48.21 $47.81 $48.17 420
14/03/2025 $47.49 $47.71 $47.42 $47.55 293
13/03/2025 $47.00 $47.04 $46.70 $47.03 1
12/03/2025 $47.00 $47.09 $46.84 $46.99 1,171
11/03/2025 $46.89 $46.98 $46.59 $46.59 0
10/03/2025 $46.89 $46.98 $46.85 $46.85 2,841
07/03/2025 $47.31 $47.32 $47.14 $47.14 217
06/03/2025 $47.25 $47.25 $47.19 $47.21 156
05/03/2025 $46.86 $47.10 $46.86 $46.99 597
04/03/2025 $46.37 $46.51 $45.82 $45.99 0
03/03/2025 $46.37 $46.61 $46.37 $46.51 830
28/02/2025 $47.28 $46.18 $46.14 $46.14 4
27/02/2025 $47.28 $47.43 $46.96 $46.96 0
26/02/2025 $47.28 $47.30 $47.25 $47.24 218
25/02/2025 $46.54 $46.79 $46.47 $46.69 0
24/02/2025 $46.54 $46.81 $46.39 $46.39 124
21/02/2025 $46.29 $46.58 $46.44 $46.44 0
20/02/2025 $46.29 $46.38 $46.23 $46.27 2,739
19/02/2025 $46.45 $46.39 $46.04 $46.03 0
18/02/2025 $46.45 $46.27 $46.10 $46.10 12
17/02/2025 $46.45 $46.46 $46.45 $46.46 10
14/02/2025 $45.50 $46.16 $45.55 $46.01 0
13/02/2025 $45.50 $45.72 $45.50 $45.72 8,177
12/02/2025 $45.51 $45.51 $45.32 $45.32 2,502
11/02/2025 $45.14 $45.21 $45.14 $45.21 1
10/02/2025 $45.20 $45.20 $45.17 $45.17 3
07/02/2025 $45.20 $45.39 $44.84 $45.03 732
06/02/2025 $45.00 $45.55 $44.37 $44.99 0
05/02/2025 $45.00 $45.63 $44.24 $44.99 0
04/02/2025 $45.00 $45.63 $45.47 $45.42 0
03/02/2025 $45.00 $45.48 $44.79 $45.42 722
31/01/2025 $45.80 $45.80 $45.65 $45.65 426
30/01/2025 $45.48 $45.65 $45.38 $45.65 27,023
29/01/2025 $45.48 $45.71 $45.01 $45.63 0
28/01/2025 $45.48 $45.56 $44.81 $45.31 0
27/01/2025 $45.48 $45.56 $45.35 $45.56 13,101
24/01/2025 $45.05 $45.35 $44.96 $45.35 261
23/01/2025 $44.95 $44.95 $44.93 $44.92 10
22/01/2025 $44.99 $45.24 $44.57 $44.99 0
21/01/2025 $44.99 $45.22 $44.99 $45.22 202
20/01/2025 $44.91 $45.47 $44.91 $45.47 221
17/01/2025 $45.00 $45.10 $44.53 $45.10 0
16/01/2025 $45.00 $45.00 $44.69 $44.63 26
15/01/2025 $44.18 $44.63 $44.18 $44.63 690
14/01/2025 $43.81 $44.71 $43.70 $43.67 0
13/01/2025 $43.81 $43.68 $43.67 $43.67 934
10/01/2025 $43.81 $43.81 $43.80 $43.81 458
09/01/2025 $44.59 $44.81 $44.53 $44.81 2
08/01/2025 $44.52 $44.59 $44.44 $44.59 63
07/01/2025 $45.23 $45.23 $45.07 $45.07 5
06/01/2025 $45.45 $45.50 $45.36 $45.49 245
03/01/2025 $45.18 $45.18 $45.09 $45.08 665
02/01/2025 $45.18 $45.18 $44.88 $45.10 62
01/01/2025 $45.37 $45.46 $45.24 $45.35 0
31/12/2024 $45.37 $45.46 $45.24 $45.35 0
30/12/2024 $45.37 $45.74 $45.14 $45.35 2,676
27/12/2024 $45.88 $46.16 $45.79 $45.78 6,074
26/12/2024 $45.32 $45.69 $44.46 $45.69 2
25/12/2024 $45.32 $45.69 $44.46 $45.69 2
24/12/2024 $45.32 $45.69 $44.46 $45.69 2
23/12/2024 $45.32 $45.32 $45.14 $45.19 17,937
20/12/2024 $45.04 $45.19 $45.10 $45.19 0
19/12/2024 $45.04 $45.04 $44.92 $44.92 5,215
18/12/2024 $45.77 $45.77 $45.48 $45.55 2,638

Market data

Select a section