Market data

Select a section

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

(ASDV)
Sector: n/a
$45.53
$0.62 1.37
Last updated: 16:35:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $45.60 $45.81 $45.60 $45.81 1,322
23/05/2024 $46.28 $46.39 $45.25 $45.87 0
22/05/2024 $46.28 $46.36 $46.28 $46.35 222
21/05/2024 $46.50 $46.59 $46.50 $46.58 720
20/05/2024 $47.37 $47.37 $47.01 $47.01 318
17/05/2024 $46.84 $47.14 $46.75 $47.09 0
16/05/2024 $46.84 $47.04 $46.72 $46.98 148
15/05/2024 $46.36 $46.99 $45.30 $46.67 0
14/05/2024 $46.36 $46.36 $46.27 $46.34 2,708
13/05/2024 $46.70 $46.91 $46.70 $46.78 364
10/05/2024 $45.90 $46.63 $46.47 $46.63 0
09/05/2024 $45.90 $46.02 $45.90 $46.02 75
08/05/2024 $45.55 $45.70 $45.55 $45.70 60
07/05/2024 $45.97 $46.21 $45.66 $46.18 0
06/05/2024 $45.97 $45.97 $45.62 $45.90 4,918
03/05/2024 $45.97 $45.97 $45.62 $45.90 4,918
02/05/2024 $45.37 $45.46 $45.08 $45.46 746
01/05/2024 $45.04 $44.77 $44.09 $44.51 0
30/04/2024 $45.04 $45.07 $44.76 $44.76 495
29/04/2024 $45.16 $45.30 $45.14 $45.13 100
26/04/2024 $44.79 $44.79 $44.61 $44.74 2,358
25/04/2024 $44.58 $44.58 $44.35 $44.35 33
24/04/2024 $44.39 $44.40 $44.13 $44.13 829
23/04/2024 $43.91 $44.00 $43.84 $43.99 403
22/04/2024 $43.19 $43.71 $43.25 $43.64 0
19/04/2024 $43.19 $43.43 $43.19 $43.28 627
18/04/2024 $43.07 $43.33 $43.07 $43.33 816
17/04/2024 $43.47 $42.97 $42.81 $42.81 0
16/04/2024 $43.47 $43.01 $42.80 $42.80 0
15/04/2024 $43.47 $43.57 $43.47 $43.56 52
12/04/2024 $44.01 $44.23 $43.74 $43.74 134
11/04/2024 $44.31 $44.32 $44.23 $44.23 2,473
10/04/2024 $44.98 $44.93 $44.37 $44.37 1
09/04/2024 $44.98 $45.00 $44.76 $44.76 65
08/04/2024 $44.40 $44.74 $44.40 $44.74 666
05/04/2024 $44.42 $44.42 $44.30 $44.38 281
04/04/2024 $44.67 $44.82 $44.67 $44.82 3,430
03/04/2024 $44.45 $44.67 $44.45 $44.67 825
02/04/2024 $44.60 $44.83 $44.60 $44.78 990
01/04/2024 $44.50 $44.60 $44.47 $44.60 490
29/03/2024 $44.50 $44.60 $44.47 $44.60 490
28/03/2024 $44.50 $44.60 $44.47 $44.60 490
27/03/2024 $44.63 $44.71 $44.60 $44.71 401
26/03/2024 $44.95 $44.82 $44.68 $44.78 2
25/03/2024 $44.95 $44.95 $44.86 $44.87 22
22/03/2024 $45.17 $45.17 $45.05 $45.04 332
21/03/2024 $45.49 $45.49 $45.45 $45.45 96
20/03/2024 $44.84 $44.84 $44.76 $44.83 2,117

Market data

Select a section