HSBC ETFs Apac Ex Jp Sus Eq Uc Etf USD (Dist)

(HSAS)
Sector: n/a
1,325.00p
-1.70p -0.13
Last updated: 12:27:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,317.80p 1,329.00p 1,317.80p 1,313.60p 894
21/11/2024 1,312.60p 1,313.60p 1,308.40p 1,313.60p 1,145
20/11/2024 1,313.80p 1,313.80p 1,307.50p 1,307.50p 2,407
19/11/2024 1,313.20p 1,321.80p 1,310.20p 1,315.70p 1,544
18/11/2024 1,310.20p 1,312.50p 1,310.20p 1,312.50p 18
15/11/2024 1,302.60p 1,306.60p 1,300.60p 1,302.90p 344
14/11/2024 1,296.40p 1,305.20p 1,296.40p 1,302.90p 1,179
13/11/2024 1,308.80p 1,308.80p 1,303.70p 1,303.70p 216
12/11/2024 1,299.60p 1,307.60p 1,299.60p 1,305.00p 718
11/11/2024 1,331.80p 1,332.00p 1,323.70p 1,323.70p 7,840
08/11/2024 1,334.00p 1,334.00p 1,328.70p 1,328.70p 260
07/11/2024 1,349.60p 1,350.80p 1,348.00p 1,349.60p 1,519
06/11/2024 1,325.60p 1,329.40p 1,319.50p 1,319.50p 1,760
05/11/2024 1,326.80p 1,326.80p 1,326.60p 1,326.70p 149
04/11/2024 1,313.60p 1,314.20p 1,312.20p 1,313.90p 2,394
01/11/2024 1,304.60p 1,304.60p 1,304.00p 1,304.00p 52
31/10/2024 1,297.60p 1,303.00p 1,297.40p 1,303.00p 2,429
30/10/2024 1,304.20p 1,307.20p 1,304.20p 1,304.40p 280
29/10/2024 1,321.20p 1,322.60p 1,317.80p 1,319.40p 782
28/10/2024 1,328.00p 1,328.00p 1,322.80p 1,327.00p 1,927
25/10/2024 1,324.40p 1,332.20p 1,324.40p 1,327.10p 895
24/10/2024 1,323.20p 1,325.40p 1,317.80p 1,344.60p 372
23/10/2024 1,339.60p 1,344.60p 1,339.40p 1,344.60p 2,388
22/10/2024 1,341.20p 1,341.20p 1,340.50p 1,340.50p 224
21/10/2024 1,334.80p 1,342.60p 1,334.80p 1,335.40p 762
18/10/2024 1,352.00p 1,354.40p 1,351.90p 1,351.90p 644
17/10/2024 1,337.20p 1,337.90p 1,333.40p 1,337.90p 37
16/10/2024 1,340.00p 1,344.90p 1,340.00p 1,344.90p 784
15/10/2024 1,339.40p 1,340.00p 1,324.20p 1,329.10p 4,705
14/10/2024 1,366.60p 1,366.60p 1,359.70p 1,359.70p 228
11/10/2024 1,341.20p 1,351.80p 1,341.20p 1,351.80p 30
10/10/2024 1,338.40p 1,348.10p 1,338.40p 1,348.10p 12
09/10/2024 1,327.80p 1,344.40p 1,327.80p 1,344.40p 361
08/10/2024 1,327.60p 1,355.80p 1,327.60p 1,349.80p 362
07/10/2024 1,398.20p 1,401.80p 1,393.80p 1,397.50p 893
04/10/2024 1,380.20p 1,380.20p 1,372.40p 1,374.20p 1,635
03/10/2024 1,365.40p 1,365.40p 1,350.40p 1,364.80p 2,645
02/10/2024 1,355.60p 1,369.00p 1,355.60p 1,365.40p 3,383
01/10/2024 1,322.40p 1,324.90p 1,319.20p 1,324.90p 897
30/09/2024 1,325.00p 1,329.60p 1,320.60p 1,320.60p 941
27/09/2024 1,333.20p 1,337.20p 1,328.60p 1,331.20p 1,041
26/09/2024 1,321.60p 1,322.60p 1,311.80p 1,315.80p 10,038
25/09/2024 1,276.00p 1,276.00p 1,274.90p 1,274.90p 579
24/09/2024 1,265.60p 1,275.40p 1,265.60p 1,275.40p 261
23/09/2024 1,241.20p 1,249.20p 1,241.20p 1,247.60p 493
20/09/2024 1,241.20p 1,244.60p 1,240.20p 1,241.30p 5,343
19/09/2024 1,229.00p 1,245.90p 1,223.00p 1,223.00p 0
18/09/2024 1,229.00p 1,231.60p 1,220.60p 1,232.00p 393
17/09/2024 1,229.20p 1,232.20p 1,229.20p 1,232.00p 142
16/09/2024 1,231.40p 1,233.60p 1,222.50p 1,222.50p 879
13/09/2024 1,225.60p 1,230.80p 1,225.40p 1,222.30p 963
12/09/2024 1,223.60p 1,224.60p 1,220.80p 1,201.30p 8,974
11/09/2024 1,199.60p 1,201.30p 1,199.60p 1,201.30p 21
10/09/2024 1,200.60p 1,202.60p 1,200.40p 1,200.40p 880
09/09/2024 1,200.60p 1,205.20p 1,200.60p 1,202.70p 805
06/09/2024 1,199.60p 1,202.40p 1,189.80p 1,189.80p 1,141
05/09/2024 1,215.60p 1,215.60p 1,206.20p 1,206.20p 812
04/09/2024 1,197.20p 1,206.40p 1,197.20p 1,205.40p 165
03/09/2024 1,220.80p 1,220.80p 1,214.20p 1,216.70p 567
02/09/2024 1,237.60p 1,237.60p 1,229.00p 1,230.40p 103
30/08/2024 1,231.20p 1,233.00p 1,230.20p 1,230.40p 783
29/08/2024 1,230.60p 1,232.50p 1,229.80p 1,232.50p 1,233
28/08/2024 1,231.00p 1,231.00p 1,224.00p 1,224.00p 724
27/08/2024 1,223.20p 1,229.90p 1,216.60p 1,220.10p 0
26/08/2024 1,232.00p 1,232.00p 1,218.20p 1,220.90p 2,959
23/08/2024 1,232.00p 1,232.00p 1,218.20p 1,220.90p 2,959
22/08/2024 1,232.00p 1,232.00p 1,218.20p 1,220.90p 2,959
21/08/2024 1,235.80p 1,237.00p 1,234.70p 1,234.70p 403
20/08/2024 1,237.80p 1,237.80p 1,233.00p 1,233.00p 320
19/08/2024 1,239.00p 1,243.70p 1,239.00p 1,234.40p 1,675
16/08/2024 1,228.60p 1,238.80p 1,228.60p 1,234.40p 71
15/08/2024 1,224.20p 1,231.20p 1,224.20p 1,227.60p 2,366
14/08/2024 1,225.80p 1,225.80p 1,214.00p 1,214.30p 345
13/08/2024 1,214.00p 1,218.00p 1,214.00p 1,217.80p 481
12/08/2024 1,217.20p 1,217.80p 1,212.00p 1,213.10p 393
09/08/2024 1,219.40p 1,221.80p 1,208.70p 1,208.70p 829
08/08/2024 1,189.60p 1,208.60p 1,189.60p 1,208.60p 1,016
07/08/2024 1,204.60p 1,206.40p 1,201.60p 1,203.70p 1,413
06/08/2024 1,161.80p 1,175.20p 1,161.80p 1,173.00p 2,014
05/08/2024 1,159.40p 1,161.10p 1,143.80p 1,161.10p 325
02/08/2024 1,207.20p 1,207.20p 1,183.60p 1,189.60p 6,344
01/08/2024 1,238.00p 1,241.40p 1,226.10p 1,226.10p 1,931
31/07/2024 1,234.60p 1,239.20p 1,234.60p 1,238.40p 1,986
30/07/2024 1,213.20p 1,216.40p 1,210.00p 1,210.70p 1,659
29/07/2024 1,222.60p 1,224.00p 1,211.10p 1,211.10p 188,396
26/07/2024 1,217.00p 1,218.60p 1,216.20p 1,207.40p 3,858
25/07/2024 1,197.20p 1,210.00p 1,196.60p 1,207.40p 16,005
24/07/2024 1,229.80p 1,229.80p 1,223.20p 1,223.20p 6,561
23/07/2024 1,242.20p 1,242.20p 1,238.40p 1,241.90p 513
22/07/2024 1,236.60p 1,243.00p 1,236.00p 1,238.50p 3,514
19/07/2024 1,243.20p 1,244.00p 1,241.60p 1,244.00p 605
18/07/2024 1,260.00p 1,262.20p 1,252.10p 1,252.10p 452
17/07/2024 1,255.40p 1,259.60p 1,255.40p 1,256.90p 749
16/07/2024 1,277.40p 1,277.40p 1,269.60p 1,275.00p 2,405
15/07/2024 1,271.60p 1,275.90p 1,271.60p 1,275.90p 68
12/07/2024 1,283.60p 1,287.60p 1,283.60p 1,283.90p 2,904
11/07/2024 1,286.20p 1,287.40p 1,285.60p 1,287.10p 776
10/07/2024 1,278.00p 1,279.00p 1,276.00p 1,279.00p 275
09/07/2024 1,279.40p 1,279.40p 1,275.10p 1,275.10p 1,421
08/07/2024 1,273.80p 1,274.60p 1,268.80p 1,270.90p 903
05/07/2024 1,265.20p 1,269.70p 1,265.20p 1,269.70p 3
04/07/2024 1,278.40p 1,283.00p 1,274.20p 1,276.70p 400
03/07/2024 1,268.20p 1,269.80p 1,266.40p 1,269.80p 451
02/07/2024 1,254.40p 1,257.80p 1,254.40p 1,257.40p 755
01/07/2024 1,260.80p 1,260.80p 1,255.00p 1,257.20p 427
28/06/2024 1,262.80p 1,262.80p 1,260.70p 1,260.70p 474
27/06/2024 1,258.60p 1,258.60p 1,252.90p 1,252.90p 87
26/06/2024 1,258.00p 1,258.00p 1,252.70p 1,252.70p 187
25/06/2024 1,248.80p 1,255.60p 1,243.90p 1,245.70p 0
24/06/2024 1,248.80p 1,258.00p 1,245.60p 1,255.60p 14,600
21/06/2024 1,265.80p 1,265.80p 1,260.30p 1,260.30p 149
20/06/2024 1,269.00p 1,269.00p 1,260.00p 1,262.60p 138
19/06/2024 1,251.60p 1,268.40p 1,254.40p 1,264.30p 0
18/06/2024 1,251.60p 1,254.40p 1,251.60p 1,254.40p 299
17/06/2024 1,249.00p 1,249.00p 1,235.60p 1,239.70p 660
14/06/2024 1,237.80p 1,237.80p 1,234.60p 1,236.80p 336
13/06/2024 1,227.60p 1,231.00p 1,227.60p 1,230.30p 117
12/06/2024 1,223.40p 1,235.60p 1,223.40p 1,234.20p 3,213
11/06/2024 1,217.00p 1,221.60p 1,217.00p 1,219.40p 31
10/06/2024 1,239.40p 1,239.40p 1,223.20p 1,231.70p 1,467
07/06/2024 1,237.40p 1,237.80p 1,232.60p 1,232.60p 1,908
06/06/2024 1,231.60p 1,237.80p 1,231.60p 1,236.40p 2,700
05/06/2024 1,219.60p 1,223.20p 1,219.60p 1,223.20p 753
04/06/2024 1,207.60p 1,207.60p 1,200.80p 1,200.80p 1,676
03/06/2024 1,216.20p 1,221.60p 1,214.40p 1,214.40p 148
31/05/2024 1,208.20p 1,208.20p 1,199.60p 1,199.60p 261
30/05/2024 1,210.60p 1,214.80p 1,210.60p 1,214.70p 390
29/05/2024 1,220.80p 1,220.80p 1,219.30p 1,219.30p 38
28/05/2024 1,243.60p 1,243.60p 1,233.00p 1,235.00p 448
27/05/2024 1,238.00p 1,238.00p 1,235.50p 1,235.50p 388