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

(HSAX)
Sector: n/a
$18.73
$0.12 0.66
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/07/2025 $18.74 $18.74 $18.73 $18.73 670
09/07/2025 $18.72 $18.70 $18.60 $18.61 0
08/07/2025 $18.72 $18.72 $18.68 $18.68 1,506
07/07/2025 $18.60 $18.63 $18.60 $18.63 1,250
04/07/2025 $18.69 $18.73 $18.69 $18.73 350
03/07/2025 $18.90 $18.92 $18.90 $18.90 5,137
02/07/2025 $18.74 $18.74 $18.74 $18.74 908
01/07/2025 $18.71 $18.71 $18.66 $18.67 3,673
30/06/2025 $18.63 $18.72 $18.51 $18.59 0
27/06/2025 $18.63 $18.71 $18.59 $18.65 0
26/06/2025 $18.63 $18.69 $18.63 $18.69 350
25/06/2025 $18.37 $18.60 $18.49 $18.52 0
24/06/2025 $18.37 $18.47 $18.37 $18.47 4,000
23/06/2025 $17.87 $17.95 $17.79 $17.92 2,900
20/06/2025 $18.13 $18.06 $17.70 $17.86 0
19/06/2025 $18.13 $18.06 $17.70 $17.70 0
18/06/2025 $18.13 $18.12 $17.99 $18.06 0
17/06/2025 $18.13 $18.18 $18.12 $18.12 7,375
16/06/2025 $18.05 $18.36 $18.10 $18.31 0
13/06/2025 $18.05 $18.10 $18.05 $18.10 1,800
12/06/2025 $18.33 $18.33 $18.31 $18.31 80
11/06/2025 $18.32 $18.38 $18.31 $18.38 2,650
10/06/2025 $18.13 $18.18 $18.13 $18.18 70
09/06/2025 $17.80 $18.08 $17.98 $18.07 0
06/06/2025 $17.80 $17.90 $16.20 $17.84 0
05/06/2025 $17.80 $17.90 $17.80 $17.90 1,400
04/06/2025 $17.72 $17.75 $17.72 $17.74 20,240
03/06/2025 $17.35 $17.49 $17.38 $17.48 0
02/06/2025 $17.35 $17.38 $17.35 $17.38 6,018
30/05/2025 $17.40 $17.41 $17.29 $17.35 8,333
29/05/2025 $17.35 $17.61 $17.40 $17.49 0
28/05/2025 $17.35 $17.48 $17.36 $17.40 0
27/05/2025 $17.35 $17.46 $17.35 $17.46 500
26/05/2025 $17.30 $17.40 $17.30 $17.40 6,193
23/05/2025 $17.30 $17.40 $17.30 $17.40 6,193
22/05/2025 $17.37 $17.37 $17.37 $17.37 975
21/05/2025 $17.49 $17.59 $17.49 $17.59 600
20/05/2025 $17.34 $17.39 $17.34 $17.39 533
19/05/2025 $17.35 $17.44 $17.26 $17.40 0
16/05/2025 $17.35 $17.35 $17.34 $17.33 201
15/05/2025 $16.88 $17.48 $17.34 $17.40 0
14/05/2025 $16.88 $17.52 $17.28 $17.45 0
13/05/2025 $16.88 $17.33 $16.85 $17.28 0
12/05/2025 $16.88 $17.38 $16.86 $17.27 0
09/05/2025 $16.88 $16.93 $16.76 $16.86 0
08/05/2025 $16.88 $17.08 $16.53 $16.76 0
07/05/2025 $16.88 $16.88 $16.87 $16.87 721
06/05/2025 $16.90 $17.08 $16.88 $17.08 3,050
05/05/2025 $17.05 $17.06 $16.99 $16.99 963
02/05/2025 $17.05 $17.06 $16.99 $16.99 963
01/05/2025 $16.35 $17.24 $16.27 $16.55 0
30/04/2025 $16.35 $16.78 $15.85 $16.40 0
29/04/2025 $16.35 $16.44 $16.28 $16.38 0
28/04/2025 $16.35 $16.35 $16.28 $16.28 100
25/04/2025 $16.25 $16.29 $16.25 $16.29 268
24/04/2025 $15.65 $16.39 $15.40 $16.37 0
23/04/2025 $15.65 $16.44 $15.44 $16.33 0
22/04/2025 $15.65 $16.03 $15.27 $16.01 0
21/04/2025 $15.65 $15.68 $15.65 $15.68 307
18/04/2025 $15.65 $15.68 $15.65 $15.68 307
17/04/2025 $15.65 $15.68 $15.65 $15.68 307
16/04/2025 $15.82 $15.82 $15.56 $15.74 0
15/04/2025 $15.82 $15.82 $15.78 $15.82 969
14/04/2025 $15.77 $15.78 $15.71 $15.71 400
11/04/2025 $15.35 $15.35 $15.34 $15.34 484
10/04/2025 $15.29 $15.32 $15.12 $15.12 1,411
09/04/2025 $14.43 $14.51 $14.37 $14.42 14,177
08/04/2025 $14.57 $14.69 $14.57 $14.69 2,739
07/04/2025 $14.25 $14.45 $14.25 $14.44 26,213
04/04/2025 $15.56 $15.56 $15.15 $15.15 6,659
03/04/2025 $16.30 $16.30 $16.22 $16.22 50
02/04/2025 $16.40 $16.64 $16.54 $16.63 0
01/04/2025 $16.40 $16.64 $16.45 $16.62 0
31/03/2025 $16.40 $16.46 $16.40 $16.46 75
28/03/2025 $16.75 $16.75 $16.62 $16.62 1,250
27/03/2025 $16.94 $17.04 $16.94 $16.96 30,000
26/03/2025 $16.94 $16.97 $16.88 $16.88 6,040
25/03/2025 $16.96 $16.97 $16.96 $16.97 1,050
24/03/2025 $16.97 $16.97 $16.96 $16.96 600
21/03/2025 $16.80 $16.87 $16.80 $16.87 855
20/03/2025 $17.02 $17.02 $16.95 $16.95 300
19/03/2025 $17.10 $17.12 $17.09 $17.12 1,408
18/03/2025 $17.07 $17.09 $17.05 $17.05 1,674
17/03/2025 $17.01 $17.06 $17.01 $17.06 6,696
14/03/2025 $16.85 $16.85 $16.78 $16.78 423
13/03/2025 $16.50 $16.54 $16.50 $16.54 150
12/03/2025 $16.64 $16.68 $16.64 $16.66 8,894
11/03/2025 $16.50 $16.51 $16.50 $16.51 48
10/03/2025 $16.61 $16.61 $16.57 $16.57 600
07/03/2025 $16.86 $16.86 $16.77 $16.77 7,610
06/03/2025 $16.92 $16.93 $16.85 $16.92 12,259
05/03/2025 $16.81 $16.81 $16.80 $16.80 1,500
04/03/2025 $16.54 $16.59 $16.28 $16.30 0
03/03/2025 $16.54 $16.59 $16.54 $16.59 54
28/02/2025 $16.45 $16.51 $16.45 $16.50 9,700
27/02/2025 $16.98 $17.00 $16.95 $16.95 722
26/02/2025 $17.15 $17.20 $17.15 $17.20 230
25/02/2025 $17.19 $17.19 $16.85 $16.90 0
24/02/2025 $17.19 $17.21 $16.93 $16.97 0
21/02/2025 $17.19 $17.28 $17.13 $17.21 0
20/02/2025 $17.19 $17.19 $17.13 $17.13 1,993
19/02/2025 $17.16 $17.16 $17.09 $17.11 3,085
18/02/2025 $17.20 $17.21 $17.14 $17.14 5,500
17/02/2025 $17.09 $17.13 $17.09 $17.13 3,241
14/02/2025 $17.03 $17.13 $17.03 $17.03 12,760
13/02/2025 $16.78 $16.93 $16.77 $16.93 2,006
12/02/2025 $16.79 $16.86 $16.79 $16.85 1,300
11/02/2025 $16.75 $16.83 $16.75 $16.83 157
10/02/2025 $16.84 $16.99 $16.80 $16.91 12,229
07/02/2025 $16.88 $16.88 $16.75 $16.77 200
06/02/2025 $16.72 $16.76 $16.72 $16.66 584
05/02/2025 $16.59 $16.66 $16.59 $16.66 5,745
04/02/2025 $16.64 $16.78 $16.64 $16.48 870
03/02/2025 $16.23 $16.53 $16.23 $16.48 8,801
31/01/2025 $16.59 $16.80 $16.68 $16.75 0
30/01/2025 $16.59 $16.73 $16.58 $16.73 2,738
29/01/2025 $16.61 $16.66 $16.59 $16.61 3,171
28/01/2025 $16.49 $16.49 $16.34 $16.34 8,706
27/01/2025 $16.39 $16.47 $16.39 $16.47 550
24/01/2025 $16.86 $16.87 $16.74 $16.83 5,084
23/01/2025 $16.60 $16.66 $16.60 $16.66 700
22/01/2025 $16.69 $16.70 $16.66 $16.66 9,746
21/01/2025 $16.62 $16.65 $16.58 $16.65 4,286
20/01/2025 $16.46 $16.72 $16.46 $16.72 1,172
17/01/2025 $16.47 $16.53 $16.47 $16.52 559
16/01/2025 $16.44 $16.44 $16.40 $16.31 13,948
15/01/2025 $15.99 $16.36 $16.12 $16.31 0
14/01/2025 $15.99 $16.25 $16.02 $16.16 0
13/01/2025 $15.99 $16.02 $15.98 $16.02 950