Market data

Select a section

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

(ASDV)
Sector: n/a
$44.79
$-2.03 -4.34
Last updated: 16:48:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/12/2024 $45.42 $45.52 $45.38 $45.51 686
16/12/2024 $45.81 $45.82 $45.53 $45.53 0
13/12/2024 $45.81 $45.99 $45.74 $45.74 33
12/12/2024 $46.47 $46.70 $46.24 $46.24 0
11/12/2024 $46.47 $46.50 $46.36 $46.35 1
10/12/2024 $46.47 $46.47 $46.35 $46.47 212
09/12/2024 $46.80 $47.54 $46.80 $47.54 26
06/12/2024 $46.37 $46.51 $45.57 $46.29 0
05/12/2024 $46.37 $46.44 $46.37 $46.44 21
04/12/2024 $46.26 $46.27 $46.02 $46.10 3,034
03/12/2024 $45.90 $47.08 $45.69 $46.44 0
02/12/2024 $45.90 $46.02 $45.87 $45.95 659
29/11/2024 $45.60 $45.99 $45.50 $45.93 0
28/11/2024 $45.60 $45.60 $45.60 $45.60 25
27/11/2024 $45.61 $47.60 $45.16 $45.83 0
26/11/2024 $45.61 $45.61 $45.42 $45.42 77
25/11/2024 $45.34 $45.68 $45.34 $45.63 312
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

Market data

Select a section