Market data

Select a section

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

(ASDV)
Sector: n/a
$45.55
$0.12 0.25
Last updated: 12:09:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $45.23 $45.43 $45.23 $45.69 436
21/11/2024 $45.66 $45.69 $45.66 $45.69 4
20/11/2024 $45.71 $45.71 $45.50 $45.50 2,678
19/11/2024 $44.96 $45.88 $45.25 $45.76 0
18/11/2024 $44.96 $45.59 $45.38 $45.47 1
15/11/2024 $44.96 $45.10 $44.96 $45.40 20
14/11/2024 $45.30 $45.40 $44.86 $45.40 2,764
13/11/2024 $46.56 $46.12 $45.06 $45.54 0
12/11/2024 $46.56 $46.26 $45.65 $45.65 1
11/11/2024 $46.56 $46.58 $46.48 $46.48 5,231
08/11/2024 $47.01 $47.01 $46.50 $46.49 2,221
07/11/2024 $47.20 $47.49 $47.20 $47.49 500
06/11/2024 $46.78 $46.78 $46.35 $46.37 5,528
05/11/2024 $46.61 $47.07 $46.61 $47.06 270
04/11/2024 $46.18 $46.60 $46.18 $46.52 1,001
01/11/2024 $46.19 $46.37 $46.11 $46.37 655
31/10/2024 $46.56 $46.37 $45.80 $45.94 0
30/10/2024 $46.56 $46.56 $46.31 $46.31 1
29/10/2024 $46.83 $47.18 $46.27 $46.67 0
28/10/2024 $46.83 $46.96 $46.70 $46.96 553
25/10/2024 $46.67 $47.16 $46.94 $46.94 50
24/10/2024 $46.67 $47.52 $46.64 $46.83 1,037
23/10/2024 $47.13 $47.13 $46.83 $46.83 170
22/10/2024 $47.84 $47.36 $47.19 $47.35 4
21/10/2024 $47.84 $47.84 $47.27 $47.26 6
18/10/2024 $47.61 $47.96 $47.61 $47.90 839
17/10/2024 $47.36 $47.43 $47.36 $47.42 332
16/10/2024 $47.68 $48.06 $47.65 $47.92 1,055
15/10/2024 $47.93 $47.93 $47.55 $47.55 10
14/10/2024 $48.36 $48.54 $48.23 $48.42 4,629
11/10/2024 $47.87 $48.34 $47.43 $48.29 11,229
10/10/2024 $48.20 $48.20 $48.00 $48.17 300
09/10/2024 $47.63 $48.04 $47.63 $48.03 267
08/10/2024 $48.43 $48.59 $48.43 $48.59 22
07/10/2024 $50.18 $50.18 $49.99 $50.14 2,105
04/10/2024 $49.31 $49.86 $49.76 $49.76 300
03/10/2024 $49.31 $49.40 $49.31 $49.40 236
02/10/2024 $49.64 $49.82 $49.63 $49.63 3,176
01/10/2024 $48.80 $48.80 $48.33 $48.49 1,140
30/09/2024 $49.50 $49.50 $48.59 $48.59 29
27/09/2024 $48.79 $48.80 $48.74 $48.74 9,434
26/09/2024 $48.00 $48.44 $48.00 $48.44 60
25/09/2024 $46.76 $47.00 $46.76 $46.92 35
24/09/2024 $46.22 $47.01 $46.22 $47.01 1
23/09/2024 $45.64 $45.93 $45.64 $45.92 153
20/09/2024 $45.24 $45.74 $45.35 $45.43 0
19/09/2024 $45.24 $45.54 $45.49 $45.53 1
18/09/2024 $45.24 $45.22 $44.50 $44.92 0
17/09/2024 $45.24 $45.25 $45.22 $45.22 315
16/09/2024 $45.06 $45.06 $44.89 $44.89 313
13/09/2024 $44.62 $44.83 $44.62 $44.40 262
12/09/2024 $44.45 $44.58 $44.40 $44.03 4
11/09/2024 $43.80 $44.03 $43.80 $44.14 401
10/09/2024 $44.61 $44.61 $44.14 $44.14 142
09/09/2024 $44.58 $44.62 $44.43 $44.58 602
06/09/2024 $45.03 $45.03 $44.52 $44.52 2,334
05/09/2024 $45.15 $45.15 $44.97 $44.97 20
04/09/2024 $44.59 $44.88 $44.59 $44.88 400
03/09/2024 $45.04 $45.44 $45.03 $45.09 501
02/09/2024 $45.64 $45.64 $45.42 $45.54 659
30/08/2024 $46.05 $46.18 $45.56 $45.56 30
29/08/2024 $46.00 $45.99 $45.56 $45.81 0
28/08/2024 $46.00 $46.00 $45.85 $45.85 75
27/08/2024 $46.00 $46.12 $45.99 $45.99 20
26/08/2024 $45.14 $45.14 $45.01 $45.01 2,318
23/08/2024 $45.14 $45.14 $45.01 $45.01 2,318
22/08/2024 $45.14 $45.14 $45.01 $45.01 2,318
21/08/2024 $45.16 $45.35 $45.16 $45.35 2,312
20/08/2024 $45.32 $45.32 $45.06 $45.06 1,000
19/08/2024 $44.75 $45.41 $45.18 $45.40 28
16/08/2024 $44.75 $44.97 $44.73 $44.74 2,781
15/08/2024 $44.27 $45.04 $43.60 $44.69 0
14/08/2024 $44.27 $44.54 $44.16 $44.16 10,031
13/08/2024 $43.42 $44.61 $43.62 $44.15 0
12/08/2024 $43.42 $43.70 $43.62 $43.62 0
09/08/2024 $43.42 $43.43 $43.31 $43.31 746
08/08/2024 $42.00 $43.55 $42.59 $43.49 0
07/08/2024 $42.00 $43.12 $43.02 $43.02 101
06/08/2024 $42.00 $42.20 $41.90 $41.90 5,829
05/08/2024 $41.73 $43.04 $40.09 $42.12 33
02/08/2024 $45.16 $44.49 $42.30 $42.82 0
01/08/2024 $45.16 $45.18 $44.49 $44.49 903
31/07/2024 $44.33 $45.20 $45.18 $45.19 5
30/07/2024 $44.33 $44.45 $44.27 $44.42 54
29/07/2024 $44.84 $44.84 $44.51 $44.51 44
26/07/2024 $45.38 $45.79 $44.25 $44.65 0
25/07/2024 $45.38 $44.65 $44.60 $44.65 0
24/07/2024 $45.38 $45.31 $44.65 $45.05 0
23/07/2024 $45.38 $45.38 $45.31 $45.31 50
22/07/2024 $45.19 $45.49 $45.19 $45.49 16
19/07/2024 $45.30 $45.35 $45.30 $45.31 1,264
18/07/2024 $46.16 $46.33 $45.49 $45.94 0
17/07/2024 $46.16 $46.16 $45.89 $45.88 2,344
16/07/2024 $44.95 $45.86 $45.82 $45.85 0
15/07/2024 $44.95 $46.49 $45.64 $46.03 0
12/07/2024 $44.95 $46.49 $46.35 $46.49 0
11/07/2024 $44.95 $46.27 $45.01 $45.73 0
10/07/2024 $44.95 $45.21 $44.75 $45.13 0
09/07/2024 $44.95 $44.95 $44.77 $44.76 150
08/07/2024 $44.96 $45.06 $44.93 $44.98 272
05/07/2024 $45.14 $45.44 $44.56 $44.94 0
04/07/2024 $45.14 $45.52 $45.06 $45.44 0
03/07/2024 $45.14 $45.35 $45.14 $45.35 43
02/07/2024 $45.21 $45.10 $44.68 $45.06 0
01/07/2024 $45.21 $45.21 $44.82 $44.81 668
28/06/2024 $44.32 $46.04 $44.56 $45.07 0
27/06/2024 $44.32 $44.56 $44.32 $44.56 188
26/06/2024 $44.96 $45.05 $44.47 $44.63 0
25/06/2024 $44.96 $45.16 $44.82 $44.81 125
24/06/2024 $44.80 $45.09 $44.80 $45.09 442
21/06/2024 $44.39 $44.99 $44.42 $44.56 0
20/06/2024 $44.39 $45.22 $44.65 $44.99 0
19/06/2024 $44.39 $45.27 $44.67 $45.13 0
18/06/2024 $44.39 $44.91 $44.38 $44.67 0
17/06/2024 $44.39 $44.45 $44.38 $44.38 81
14/06/2024 $44.74 $44.74 $44.48 $44.49 73
13/06/2024 $44.94 $44.94 $44.54 $44.54 411
12/06/2024 $44.64 $45.14 $44.58 $45.13 681
11/06/2024 $45.98 $45.56 $44.58 $44.84 0
10/06/2024 $45.98 $45.58 $45.10 $45.56 0
07/06/2024 $45.98 $45.98 $45.56 $45.56 459
06/06/2024 $45.83 $45.90 $45.83 $45.90 768
05/06/2024 $46.01 $45.92 $45.41 $45.79 0
04/06/2024 $46.01 $45.77 $45.74 $45.74 9
03/06/2024 $46.01 $46.02 $45.54 $45.57 682
31/05/2024 $45.23 $45.43 $45.23 $45.26 218
30/05/2024 $45.16 $45.45 $45.05 $45.44 665
29/05/2024 $45.59 $45.60 $45.26 $45.26 901
28/05/2024 $45.99 $46.37 $45.82 $45.82 34
27/05/2024 $45.60 $45.81 $45.60 $45.81 1,322

Market data

Select a section