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

(HSAX)
Sector: n/a
$16.64
$-0.40 -2.36
Last updated: 16:38:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $16.72 $16.72 $16.64 $16.64 683
11/11/2024 $17.17 $17.17 $17.04 $17.04 6,036
08/11/2024 $17.24 $17.24 $17.18 $17.18 194
07/11/2024 $17.53 $17.53 $17.52 $17.52 190
06/11/2024 $17.02 $17.29 $16.89 $17.00 0
05/11/2024 $17.02 $17.29 $17.03 $17.26 0
04/11/2024 $17.02 $17.03 $17.02 $17.03 4,475
01/11/2024 $16.84 $17.00 $16.77 $16.94 0
31/10/2024 $16.84 $16.84 $16.77 $16.77 1,161
30/10/2024 $17.14 $17.18 $16.88 $17.18 0
29/10/2024 $17.14 $17.18 $17.14 $17.18 380
28/10/2024 $17.22 $17.23 $17.22 $17.23 190
25/10/2024 $17.25 $17.25 $17.23 $17.23 200
24/10/2024 $17.65 $17.34 $17.08 $17.34 0
23/10/2024 $17.65 $17.49 $17.28 $17.34 0
22/10/2024 $17.65 $17.45 $17.31 $17.40 0
21/10/2024 $17.65 $17.64 $17.29 $17.34 0
18/10/2024 $17.65 $17.65 $17.64 $17.64 673
17/10/2024 $17.49 $17.49 $17.30 $17.40 0
16/10/2024 $17.49 $17.49 $17.39 $17.49 0
15/10/2024 $17.49 $17.49 $17.37 $17.40 2,670
14/10/2024 $17.78 $17.90 $17.61 $17.61 1,301
11/10/2024 $17.82 $17.69 $17.48 $17.68 0
10/10/2024 $17.82 $17.64 $17.47 $17.59 0
09/10/2024 $17.82 $17.67 $17.37 $17.59 0
08/10/2024 $17.82 $18.29 $17.36 $17.67 0
07/10/2024 $17.82 $18.35 $17.99 $18.29 0
04/10/2024 $17.82 $18.14 $17.89 $17.99 0
03/10/2024 $17.82 $17.89 $17.70 $17.89 2,720
02/10/2024 $18.03 $18.06 $18.02 $18.06 760
01/10/2024 $17.56 $17.75 $17.56 $17.59 6,585
30/09/2024 $18.10 $18.10 $17.73 $17.73 719
27/09/2024 $17.85 $17.85 $17.83 $17.83 1,150
26/09/2024 $17.66 $17.67 $17.57 $17.64 6,903
25/09/2024 $17.07 $17.07 $17.03 $17.03 61
24/09/2024 $16.54 $17.08 $16.65 $17.08 0
23/09/2024 $16.54 $16.68 $16.45 $16.65 0
20/09/2024 $16.54 $16.54 $16.45 $16.45 1,600
19/09/2024 $16.47 $16.49 $16.44 $16.15 545
18/09/2024 $16.19 $16.19 $16.15 $16.15 399
17/09/2024 $15.97 $16.30 $16.14 $16.23 0
16/09/2024 $15.97 $16.21 $16.09 $16.14 0
13/09/2024 $15.97 $16.18 $15.99 $15.99 0
12/09/2024 $15.97 $15.99 $15.97 $15.65 6,685
11/09/2024 $16.18 $15.78 $15.54 $15.68 0
10/09/2024 $16.18 $15.78 $15.65 $15.68 0
09/09/2024 $16.18 $15.79 $15.65 $15.72 0
06/09/2024 $16.18 $15.95 $15.63 $15.65 0
05/09/2024 $16.18 $15.98 $15.84 $15.87 0
04/09/2024 $16.18 $15.94 $15.70 $15.86 0
03/09/2024 $16.18 $16.20 $15.89 $15.94 0
02/09/2024 $16.18 $16.23 $16.13 $16.17 0
30/08/2024 $16.18 $16.34 $16.13 $16.17 0
29/08/2024 $16.18 $16.22 $16.18 $16.22 244
28/08/2024 $16.06 $16.29 $16.12 $16.16 0
27/08/2024 $16.06 $16.27 $16.09 $16.14 0
26/08/2024 $16.06 $16.13 $15.95 $15.98 0
23/08/2024 $16.06 $16.13 $15.95 $15.98 0
22/08/2024 $16.06 $16.13 $15.95 $15.98 0
21/08/2024 $16.06 $16.13 $16.06 $16.13 32
20/08/2024 $16.07 $16.17 $16.02 $16.05 0
19/08/2024 $16.07 $16.12 $16.07 $15.92 637
16/08/2024 $15.56 $15.94 $15.80 $15.92 0
15/08/2024 $15.56 $15.80 $15.60 $15.80 0
14/08/2024 $15.56 $15.60 $15.56 $15.60 880
13/08/2024 $15.52 $15.64 $15.49 $15.62 0
12/08/2024 $15.52 $15.52 $15.50 $15.50 56
09/08/2024 $15.56 $15.56 $15.44 $15.44 242
08/08/2024 $15.24 $15.41 $15.02 $15.37 0
07/08/2024 $15.24 $15.34 $15.24 $15.31 13,917
06/08/2024 $14.77 $14.94 $14.77 $14.90 725
05/08/2024 $15.37 $15.23 $14.43 $15.23 0
02/08/2024 $15.37 $15.37 $15.23 $15.23 4,620
01/08/2024 $15.87 $15.87 $15.66 $15.66 2,801
31/07/2024 $15.84 $15.91 $15.80 $15.91 1,843
30/07/2024 $15.60 $15.61 $15.50 $15.53 2,797
29/07/2024 $15.67 $15.67 $15.57 $15.57 24,558
26/07/2024 $15.66 $15.67 $15.65 $15.55 3,191
25/07/2024 $15.47 $15.55 $15.41 $15.55 19,201
24/07/2024 $15.85 $15.85 $15.72 $15.72 10,008
23/07/2024 $16.01 $16.04 $16.01 $16.04 210
22/07/2024 $15.96 $16.00 $15.96 $16.00 125
19/07/2024 $16.05 $16.05 $16.00 $16.00 1,570
18/07/2024 $16.36 $16.36 $16.26 $16.26 3
17/07/2024 $16.43 $16.43 $16.35 $16.35 100
16/07/2024 $16.41 $16.56 $16.47 $16.52 0
15/07/2024 $16.41 $16.68 $16.50 $16.56 0
12/07/2024 $16.41 $16.70 $16.56 $16.68 0
11/07/2024 $16.41 $16.92 $16.43 $16.63 0
10/07/2024 $16.41 $16.43 $16.41 $16.43 72
09/07/2024 $16.37 $16.37 $16.30 $16.30 625
08/07/2024 $16.30 $16.31 $16.30 $16.31 54
05/07/2024 $16.34 $16.36 $16.19 $16.26 0
04/07/2024 $16.34 $16.34 $16.30 $16.30 385
03/07/2024 $16.10 $16.21 $16.10 $16.21 404
02/07/2024 $15.81 $15.98 $15.84 $15.94 0
01/07/2024 $15.81 $16.01 $15.86 $15.89 0
28/06/2024 $15.81 $15.93 $15.81 $15.93 244
27/06/2024 $15.83 $15.95 $15.81 $15.85 0
26/06/2024 $15.83 $15.98 $15.78 $15.81 0
25/06/2024 $15.83 $16.08 $15.67 $15.79 0
24/06/2024 $15.83 $15.96 $15.80 $15.94 6,847
21/06/2024 $15.67 $16.02 $15.89 $15.91 0
20/06/2024 $15.67 $16.12 $15.98 $16.00 0
19/06/2024 $15.67 $16.14 $15.93 $16.09 0
18/06/2024 $15.67 $15.95 $15.65 $15.93 0
17/06/2024 $15.67 $15.81 $15.68 $15.73 0
14/06/2024 $15.67 $15.69 $15.67 $15.69 119
13/06/2024 $15.53 $16.07 $15.53 $15.69 0
12/06/2024 $15.53 $15.87 $15.50 $15.85 0
11/06/2024 $15.53 $15.55 $15.50 $15.50 120
10/06/2024 $15.63 $15.67 $15.63 $15.67 229
07/06/2024 $15.74 $15.74 $15.68 $15.68 123
06/06/2024 $15.83 $15.83 $15.80 $15.81 1,018
05/06/2024 $15.61 $15.62 $15.61 $15.61 329
04/06/2024 $15.40 $15.40 $15.36 $15.35 1,676
03/06/2024 $15.48 $15.53 $15.48 $15.53 5,048
31/05/2024 $15.34 $15.34 $15.26 $15.26 10
30/05/2024 $15.87 $15.50 $15.31 $15.48 0
29/05/2024 $15.87 $15.79 $15.46 $15.50 0
28/05/2024 $15.87 $15.87 $15.79 $15.79 110
27/05/2024 $15.72 $15.75 $15.72 $15.75 2,041
24/05/2024 $15.72 $15.75 $15.72 $15.75 2,041
23/05/2024 $15.90 $15.97 $15.77 $15.81 0
22/05/2024 $15.90 $15.91 $15.89 $15.89 4,117
21/05/2024 $15.88 $15.92 $15.85 $15.92 12,389
20/05/2024 $15.75 $16.06 $15.97 $16.02 0
17/05/2024 $15.75 $16.06 $15.90 $16.04 0
16/05/2024 $15.75 $16.00 $15.87 $15.97 0
15/05/2024 $15.75 $15.87 $15.75 $15.87 489
14/05/2024 $15.34 $15.67 $15.56 $15.65 0
13/05/2024 $15.34 $15.66 $15.47 $15.63 0