HSBC ETFs Msci Asia Pac Ex Jpn Pab Ucits ETF

(HPAJ)
Sector: n/a
$17.10
$0.13 0.76
Last updated: 11:25:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $17.81 $17.04 $16.91 $16.94 0
21/11/2024 $17.81 $16.96 $16.83 $16.94 0
20/11/2024 $17.81 $17.06 $16.84 $16.87 0
19/11/2024 $17.81 $17.10 $16.89 $16.92 0
18/11/2024 $17.81 $16.92 $16.76 $16.92 0
15/11/2024 $17.81 $16.96 $16.77 $16.96 0
14/11/2024 $17.81 $16.98 $16.87 $16.96 0
13/11/2024 $17.81 $17.14 $16.89 $16.95 0
12/11/2024 $17.81 $17.35 $16.97 $17.00 0
11/11/2024 $17.81 $17.51 $17.32 $17.35 0
08/11/2024 $17.81 $17.75 $17.35 $17.40 0
07/11/2024 $17.81 $17.79 $17.36 $17.75 0
06/11/2024 $17.81 $17.80 $17.27 $17.36 0
05/11/2024 $17.81 $17.68 $17.52 $17.68 0
04/11/2024 $17.81 $17.57 $17.41 $17.52 0
01/11/2024 $17.81 $17.46 $17.23 $17.41 0
31/10/2024 $17.81 $17.47 $17.16 $17.23 0
30/10/2024 $17.81 $17.60 $17.36 $17.47 0
29/10/2024 $17.81 $17.74 $17.54 $17.60 0
28/10/2024 $17.81 $17.72 $17.61 $17.70 0
25/10/2024 $17.81 $17.72 $17.56 $17.68 0
24/10/2024 $17.81 $17.67 $17.52 $17.61 0
23/10/2024 $17.81 $17.77 $17.57 $17.61 0
22/10/2024 $17.81 $17.75 $17.61 $17.70 0
21/10/2024 $17.81 $18.04 $17.71 $17.74 0
18/10/2024 $17.81 $18.09 $17.83 $18.04 0
17/10/2024 $17.81 $17.87 $17.72 $17.83 0
16/10/2024 $17.81 $17.87 $17.81 $17.78 1,103
15/10/2024 $18.15 $18.09 $17.74 $17.78 0
14/10/2024 $18.15 $18.17 $18.00 $18.09 0
11/10/2024 $18.44 $18.18 $17.91 $18.15 0
10/10/2024 $18.44 $18.17 $17.97 $18.08 0
09/10/2024 $18.44 $18.19 $17.97 $18.17 0
08/10/2024 $18.44 $18.49 $17.88 $18.16 0
07/10/2024 $18.44 $18.59 $18.31 $18.49 0
04/10/2024 $18.44 $18.59 $18.27 $18.31 0
03/10/2024 $18.44 $18.49 $18.16 $18.28 0
02/10/2024 $18.44 $18.44 $18.35 $18.35 380
01/10/2024 $16.21 $18.18 $17.93 $18.00 0
30/09/2024 $16.21 $18.51 $18.11 $18.14 0
27/09/2024 $16.21 $18.40 $18.00 $18.31 0
26/09/2024 $16.21 $18.34 $17.74 $18.20 0
25/09/2024 $16.21 $17.79 $17.63 $17.74 0
24/09/2024 $16.21 $17.80 $17.43 $17.79 0
23/09/2024 $16.21 $17.45 $17.21 $17.43 0
20/09/2024 $16.21 $17.35 $17.18 $17.21 0
19/09/2024 $16.21 $17.29 $16.93 $17.26 0
18/09/2024 $16.21 $17.03 $16.91 $16.93 0
17/09/2024 $16.21 $17.10 $16.95 $17.03 0
16/09/2024 $16.21 $17.02 $16.91 $16.94 0
13/09/2024 $16.21 $17.14 $16.80 $16.80 0
12/09/2024 $16.21 $16.91 $16.52 $16.52 0
11/09/2024 $16.21 $16.76 $16.28 $16.44 0
10/09/2024 $16.21 $16.80 $16.25 $16.44 0
09/09/2024 $16.21 $16.54 $16.39 $16.48 0
06/09/2024 $16.21 $16.72 $16.37 $16.39 0
05/09/2024 $16.21 $16.77 $16.57 $16.64 0
04/09/2024 $16.21 $16.71 $16.51 $16.66 0
03/09/2024 $16.21 $16.95 $16.64 $16.68 0
02/09/2024 $16.21 $16.97 $16.82 $16.84 0
30/08/2024 $16.21 $17.03 $16.80 $16.84 0
29/08/2024 $16.21 $16.91 $16.74 $16.89 0
28/08/2024 $16.21 $16.86 $16.70 $16.74 0
27/08/2024 $16.21 $16.94 $16.70 $16.75 0
26/08/2024 $16.21 $16.83 $16.66 $16.69 0
23/08/2024 $16.21 $16.83 $16.66 $16.69 0
22/08/2024 $16.21 $16.83 $16.66 $16.69 0
21/08/2024 $16.21 $16.81 $16.65 $16.81 0
20/08/2024 $16.21 $16.83 $16.66 $16.70 0
19/08/2024 $16.21 $16.77 $16.61 $16.61 0
16/08/2024 $16.21 $16.64 $16.51 $16.61 0
15/08/2024 $16.21 $16.51 $16.29 $16.51 0
14/08/2024 $16.21 $16.39 $16.19 $16.32 0
13/08/2024 $16.21 $16.35 $16.16 $16.31 0
12/08/2024 $16.21 $16.22 $16.21 $16.22 683
09/08/2024 $15.57 $16.23 $16.02 $16.14 0
08/08/2024 $15.57 $16.04 $15.74 $16.02 0
07/08/2024 $15.57 $16.05 $15.57 $15.97 0
06/08/2024 $16.50 $16.50 $15.44 $15.57 0
05/08/2024 $16.50 $15.92 $15.06 $15.49 0
02/08/2024 $16.50 $16.34 $15.90 $15.92 0
01/08/2024 $16.50 $16.60 $16.30 $16.34 0
31/07/2024 $16.50 $16.60 $16.50 $16.60 200
30/07/2024 $16.34 $16.40 $16.23 $16.27 0
29/07/2024 $16.34 $16.34 $16.26 $16.26 200
26/07/2024 $16.10 $16.33 $16.16 $16.21 0
25/07/2024 $16.10 $16.21 $16.10 $16.21 258
24/07/2024 $16.51 $16.47 $16.27 $16.30 0
23/07/2024 $16.51 $16.52 $16.36 $16.47 0
22/07/2024 $16.51 $16.52 $16.51 $16.52 852
19/07/2024 $16.28 $16.68 $16.49 $16.52 0
18/07/2024 $16.28 $17.00 $16.65 $16.68 0
17/07/2024 $16.28 $16.93 $16.79 $16.79 0
16/07/2024 $16.28 $17.00 $16.87 $17.00 0
15/07/2024 $16.28 $17.14 $16.93 $17.00 0
12/07/2024 $16.28 $17.14 $16.96 $17.14 0
11/07/2024 $16.28 $17.21 $16.80 $17.00 0
10/07/2024 $16.28 $16.81 $16.66 $16.80 0
09/07/2024 $16.28 $16.75 $16.62 $16.66 0
08/07/2024 $16.28 $16.69 $16.56 $16.66 0
05/07/2024 $16.28 $16.65 $16.50 $16.56 0
04/07/2024 $16.28 $16.61 $16.52 $16.56 0
03/07/2024 $16.28 $16.55 $16.22 $16.54 0
02/07/2024 $16.28 $16.24 $16.11 $16.22 0
01/07/2024 $16.28 $16.35 $16.21 $16.24 0
28/06/2024 $16.28 $16.32 $16.20 $16.27 0
27/06/2024 $16.28 $16.27 $16.13 $16.20 0
26/06/2024 $16.28 $16.33 $16.13 $16.16 0
25/06/2024 $16.28 $16.49 $16.04 $16.23 0
24/06/2024 $16.28 $16.42 $16.19 $16.37 0
21/06/2024 $16.28 $16.42 $16.28 $16.30 0
20/06/2024 $16.28 $16.50 $16.34 $16.37 0
19/06/2024 $16.28 $16.56 $16.41 $16.50 0
18/06/2024 $16.28 $16.43 $16.12 $16.41 0
17/06/2024 $16.28 $16.30 $16.01 $16.28 0
14/06/2024 $16.28 $16.35 $16.16 $16.22 0
13/06/2024 $16.28 $16.50 $16.08 $16.31 0
12/06/2024 $16.28 $16.43 $15.88 $16.42 0
11/06/2024 $16.28 $16.18 $16.01 $16.05 0
10/06/2024 $16.28 $16.25 $15.83 $16.13 0
07/06/2024 $16.28 $16.37 $15.97 $16.15 0
06/06/2024 $16.28 $16.49 $15.97 $16.23 0
05/06/2024 $16.28 $16.09 $15.75 $16.09 0
04/06/2024 $16.28 $15.95 $15.63 $15.75 0
03/06/2024 $16.28 $16.09 $15.66 $15.95 0
31/05/2024 $16.28 $15.89 $15.62 $15.66 0
30/05/2024 $16.28 $15.89 $15.72 $15.89 0
29/05/2024 $16.28 $16.10 $15.80 $15.82 0
28/05/2024 $16.28 $16.22 $16.06 $16.10 0
27/05/2024 $16.28 $16.11 $15.95 $16.07 0