Market data

Select a section

Tabula Icav Tab Asia HY ESG ETF

(TAHY)
Sector: n/a
$7.93
$-0.00 -0.01
Last updated: 16:44:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $7.95 $7.98 $7.92 $7.93 0
14/08/2025 $7.95 $7.95 $7.93 $7.93 1,000
13/08/2025 $7.89 $7.95 $7.90 $7.91 0
12/08/2025 $7.89 $7.90 $7.89 $7.90 5,000
11/08/2025 $7.83 $7.90 $7.87 $7.88 0
08/08/2025 $7.83 $7.93 $7.83 $7.89 0
07/08/2025 $7.83 $7.92 $7.83 $7.88 0
06/08/2025 $7.83 $7.89 $7.83 $7.86 0
05/08/2025 $7.83 $7.86 $7.83 $7.86 295
04/08/2025 $7.87 $7.87 $7.84 $7.85 0
01/08/2025 $7.87 $7.87 $7.87 $7.87 2,026
31/07/2025 $7.75 $7.88 $7.83 $7.84 0
30/07/2025 $7.75 $7.88 $7.83 $7.84 0
29/07/2025 $7.75 $7.89 $7.82 $7.83 0
28/07/2025 $7.75 $7.88 $7.82 $7.83 0
25/07/2025 $7.75 $7.86 $7.82 $7.84 0
24/07/2025 $7.75 $7.86 $7.81 $7.82 0
23/07/2025 $7.75 $7.84 $7.80 $7.81 0
22/07/2025 $7.75 $7.84 $7.79 $7.80 0
21/07/2025 $7.75 $7.79 $7.75 $7.79 160
18/07/2025 $7.75 $7.81 $7.77 $7.78 0
17/07/2025 $7.75 $7.77 $7.75 $7.77 1,206
16/07/2025 $7.79 $7.80 $7.75 $7.77 0
15/07/2025 $7.79 $7.80 $7.74 $7.77 0
14/07/2025 $7.79 $7.80 $7.76 $7.76 600
11/07/2025 $7.79 $7.79 $7.74 $7.76 0
10/07/2025 $7.79 $7.79 $7.77 $7.77 2,000
09/07/2025 $7.74 $7.76 $7.73 $7.76 17,003
08/07/2025 $7.74 $7.76 $7.74 $7.76 1,971
07/07/2025 $7.79 $7.78 $7.74 $7.75 0
04/07/2025 $7.79 $7.79 $7.76 $7.76 1
03/07/2025 $7.64 $7.80 $7.74 $7.76 0
02/07/2025 $7.64 $7.79 $7.74 $7.75 0
01/07/2025 $7.64 $7.79 $7.74 $7.76 0
30/06/2025 $7.64 $7.78 $7.74 $7.75 0
27/06/2025 $7.64 $7.79 $7.72 $7.74 0
26/06/2025 $7.64 $7.78 $7.71 $7.72 0
25/06/2025 $7.64 $7.76 $7.70 $7.71 0
24/06/2025 $7.64 $7.74 $7.70 $7.72 0
23/06/2025 $7.64 $7.73 $7.68 $7.72 0
20/06/2025 $7.64 $7.72 $7.69 $7.72 0
19/06/2025 $7.64 $7.72 $7.70 $7.72 0
18/06/2025 $7.64 $7.72 $7.69 $7.72 0
17/06/2025 $7.64 $7.72 $7.68 $7.72 0
16/06/2025 $7.64 $7.71 $7.69 $7.71 0
13/06/2025 $7.64 $7.72 $7.67 $7.71 0
12/06/2025 $7.64 $7.73 $7.67 $7.72 0
11/06/2025 $7.64 $7.73 $7.69 $7.73 0
10/06/2025 $7.64 $7.72 $7.69 $7.72 0
09/06/2025 $7.64 $7.69 $7.65 $7.69 0
06/06/2025 $7.64 $7.67 $7.64 $7.67 70
05/06/2025 $7.63 $7.64 $7.57 $7.62 15,854
04/06/2025 $7.65 $7.66 $7.65 $7.66 1,965
03/06/2025 $7.72 $7.72 $7.68 $7.68 991
02/06/2025 $7.72 $7.72 $7.72 $7.72 3,529
30/05/2025 $7.74 $7.74 $7.73 $7.73 17,082
29/05/2025 $7.78 $7.73 $7.68 $7.72 0
28/05/2025 $7.78 $7.73 $7.69 $7.72 0
27/05/2025 $7.78 $7.73 $7.69 $7.72 0
26/05/2025 $7.78 $7.73 $7.69 $7.72 0
23/05/2025 $7.78 $7.73 $7.69 $7.72 0
22/05/2025 $7.78 $7.73 $7.69 $7.72 0
21/05/2025 $7.78 $7.73 $7.70 $7.73 0
20/05/2025 $7.78 $7.75 $7.72 $7.73 0
19/05/2025 $7.78 $7.74 $7.71 $7.74 3,299
16/05/2025 $7.78 $7.77 $7.73 $7.76 0
15/05/2025 $7.78 $7.76 $7.73 $7.75 0
14/05/2025 $7.78 $7.78 $7.75 $7.75 1,650
13/05/2025 $7.76 $7.76 $7.70 $7.74 0
12/05/2025 $7.76 $7.76 $7.73 $7.73 1,287
09/05/2025 $7.61 $7.71 $7.66 $7.70 0
08/05/2025 $7.61 $7.67 $7.61 $7.66 2,103
07/05/2025 $7.62 $7.70 $7.67 $7.70 0
06/05/2025 $7.62 $7.68 $7.66 $7.68 0
05/05/2025 $7.62 $7.69 $7.65 $7.68 0
02/05/2025 $7.62 $7.69 $7.65 $7.68 0
01/05/2025 $7.62 $7.68 $7.62 $7.68 628
30/04/2025 $7.71 $7.71 $7.64 $7.68 0
29/04/2025 $7.71 $7.70 $7.67 $7.68 0
28/04/2025 $7.71 $7.70 $7.67 $7.69 0
25/04/2025 $7.71 $7.69 $7.63 $7.67 0
24/04/2025 $7.71 $7.65 $7.62 $7.65 0
23/04/2025 $7.71 $7.65 $7.57 $7.64 0
22/04/2025 $7.71 $7.71 $7.60 $7.60 91
21/04/2025 $7.57 $7.60 $7.55 $7.59 0
18/04/2025 $7.57 $7.60 $7.55 $7.59 0
17/04/2025 $7.57 $7.60 $7.55 $7.59 0
16/04/2025 $7.57 $7.58 $7.54 $7.57 0
15/04/2025 $7.57 $7.57 $7.53 $7.56 0
14/04/2025 $7.57 $7.57 $7.53 $7.53 50
11/04/2025 $7.37 $7.53 $7.37 $7.48 0
10/04/2025 $7.37 $7.53 $7.36 $7.49 0
09/04/2025 $7.37 $7.46 $7.30 $7.41 0
08/04/2025 $7.37 $7.46 $7.42 $7.46 701
07/04/2025 $7.37 $7.37 $7.37 $7.37 4,059
04/04/2025 $7.71 $7.71 $7.68 $7.68 295
03/04/2025 $7.82 $7.73 $7.68 $7.71 0
02/04/2025 $7.82 $7.75 $7.71 $7.73 0
01/04/2025 $7.82 $7.75 $7.72 $7.75 0
31/03/2025 $7.82 $7.77 $7.72 $7.75 0
28/03/2025 $7.82 $7.77 $7.74 $7.77 0
27/03/2025 $7.82 $7.78 $7.73 $7.77 0
26/03/2025 $7.82 $7.82 $7.78 $7.78 6,300
25/03/2025 $7.81 $7.81 $7.79 $7.79 4,694
24/03/2025 $7.72 $7.79 $7.76 $7.79 0
21/03/2025 $7.72 $7.80 $7.76 $7.79 0
20/03/2025 $7.72 $7.80 $7.72 $7.80 3,169
19/03/2025 $7.77 $7.77 $7.71 $7.72 0
18/03/2025 $7.77 $7.73 $7.69 $7.72 6,246
17/03/2025 $7.77 $7.77 $7.71 $7.72 0
14/03/2025 $7.77 $7.78 $7.72 $7.73 0
13/03/2025 $7.77 $7.79 $7.76 $7.76 36,493
12/03/2025 $7.74 $7.74 $7.74 $7.74 1,130
11/03/2025 $7.71 $7.75 $7.71 $7.73 0
10/03/2025 $7.71 $7.73 $7.71 $7.73 71,460
07/03/2025 $7.77 $7.79 $7.73 $7.74 0
06/03/2025 $7.77 $7.77 $7.73 $7.73 50
05/03/2025 $7.66 $7.73 $7.68 $7.70 0
04/03/2025 $7.66 $7.72 $7.66 $7.68 0
03/03/2025 $7.66 $7.70 $7.64 $7.67 0
28/02/2025 $7.66 $7.66 $7.65 $7.65 50
27/02/2025 $7.66 $7.66 $7.64 $7.64 443
26/02/2025 $7.54 $7.65 $7.60 $7.61 0
25/02/2025 $7.54 $7.65 $7.54 $7.60 0
24/02/2025 $7.54 $7.59 $7.56 $7.59 9,621
21/02/2025 $7.54 $7.58 $7.54 $7.58 100
20/02/2025 $7.51 $7.61 $7.54 $7.56 0
19/02/2025 $7.51 $7.59 $7.51 $7.54 0
18/02/2025 $7.51 $7.57 $7.51 $7.53 0
17/02/2025 $7.51 $7.53 $7.51 $7.53 15,000

Market data

Select a section