Market data

Select a section

Xtrackers MSCI AC Asia ex Japan ETF £

(XAXJ)
Sector: n/a
3,995.50p
1.00p 0.03
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3,998.00p 3,998.00p 3,995.50p 3,995.50p 260
15/05/2025 4,002.00p 4,006.69p 3,994.50p 3,994.50p 136
14/05/2025 4,002.00p 4,028.00p 4,002.00p 4,027.00p 750
13/05/2025 3,969.00p 3,992.50p 3,969.00p 3,992.50p 230
12/05/2025 4,040.00p 4,040.00p 4,011.00p 4,011.00p 3,289
09/05/2025 3,890.00p 3,907.00p 3,867.00p 3,884.00p 0
08/05/2025 3,890.00p 3,890.00p 3,867.00p 3,867.00p 191
07/05/2025 3,892.00p 3,883.39p 3,864.50p 3,864.50p 243
06/05/2025 3,892.00p 3,924.50p 3,892.00p 3,924.50p 463
05/05/2025 3,786.00p 3,886.00p 3,874.68p 3,886.00p 330
02/05/2025 3,786.00p 3,886.00p 3,874.68p 3,886.00p 330
01/05/2025 3,786.00p 3,794.50p 3,780.95p 3,794.50p 352
30/04/2025 3,765.00p 3,765.00p 3,750.00p 3,750.00p 24
29/04/2025 3,743.00p 3,792.50p 3,708.00p 3,732.00p 0
28/04/2025 3,743.00p 3,736.50p 3,719.50p 3,719.50p 27
25/04/2025 3,743.00p 3,743.00p 3,724.00p 3,724.00p 930
24/04/2025 3,725.00p 3,749.00p 3,725.00p 3,749.00p 260
23/04/2025 3,744.00p 3,757.00p 3,744.00p 3,757.00p 260
22/04/2025 3,661.00p 3,670.50p 3,650.00p 3,670.50p 1,562
21/04/2025 3,664.00p 3,635.00p 3,629.68p 3,635.00p 27
18/04/2025 3,664.00p 3,635.00p 3,629.68p 3,635.00p 27
17/04/2025 3,664.00p 3,635.00p 3,629.68p 3,635.00p 27
16/04/2025 3,664.00p 3,658.50p 3,575.00p 3,631.50p 0
15/04/2025 3,664.00p 3,664.00p 3,656.50p 3,656.50p 2,239
14/04/2025 3,570.00p 3,669.28p 3,661.50p 3,661.50p 681
11/04/2025 3,570.00p 3,579.00p 3,570.00p 3,579.00p 2,339
10/04/2025 3,616.00p 3,616.00p 3,572.00p 3,572.00p 2,843
09/04/2025 3,524.00p 3,524.00p 3,451.00p 3,451.00p 9,930
08/04/2025 3,536.00p 3,596.00p 3,534.00p 3,554.00p 4,196
07/04/2025 3,720.00p 3,523.26p 3,428.08p 3,515.50p 930
04/04/2025 3,720.00p 3,720.00p 3,655.00p 3,655.00p 2,948
03/04/2025 3,818.00p 3,818.00p 3,773.00p 3,813.00p 920
02/04/2025 3,933.00p 3,933.00p 3,920.50p 3,920.50p 12
01/04/2025 3,933.00p 3,937.00p 3,919.47p 3,937.00p 6,202
31/03/2025 3,890.00p 3,897.50p 3,881.00p 3,897.50p 7,593
28/03/2025 3,956.00p 3,956.00p 3,916.00p 3,920.50p 2,720
27/03/2025 3,990.00p 4,004.00p 3,990.00p 4,004.00p 260
26/03/2025 3,980.00p 3,987.00p 3,980.00p 3,980.50p 816
25/03/2025 3,992.00p 3,992.00p 3,982.00p 3,982.00p 260
24/03/2025 4,001.00p 4,001.00p 3,994.00p 3,998.50p 2,360
21/03/2025 3,977.00p 3,998.00p 3,970.00p 3,998.00p 4,870
20/03/2025 4,016.00p 4,016.00p 3,996.50p 3,996.50p 780
19/03/2025 4,084.00p 4,103.00p 4,070.00p 4,077.50p 5,010
18/03/2025 4,093.00p 4,099.75p 4,066.00p 4,066.00p 4,010
17/03/2025 4,018.00p 4,076.50p 4,018.00p 4,076.50p 1,116
14/03/2025 3,996.00p 4,017.00p 3,996.00p 4,015.50p 5,379
13/03/2025 3,935.00p 3,960.00p 3,935.00p 3,960.00p 260
12/03/2025 3,970.00p 3,975.00p 3,958.50p 3,958.50p 7,320
11/03/2025 3,976.00p 3,983.00p 3,954.50p 3,954.50p 1,653
10/03/2025 3,974.00p 3,974.00p 3,940.00p 3,949.00p 2,469
07/03/2025 4,031.00p 4,053.00p 4,021.00p 4,021.00p 4,625
06/03/2025 4,070.00p 4,088.00p 4,051.50p 4,051.50p 4,124
05/03/2025 3,981.00p 4,004.00p 3,981.00p 3,990.50p 8,807
04/03/2025 3,987.00p 3,987.00p 3,904.00p 3,910.00p 0
03/03/2025 3,987.00p 4,062.50p 3,922.50p 3,969.00p 0
28/02/2025 3,987.00p 3,994.50p 3,966.00p 3,994.50p 5,420
27/02/2025 4,078.00p 4,095.00p 4,058.00p 4,095.00p 4,492
26/02/2025 4,089.00p 4,127.50p 4,026.00p 4,116.00p 0
25/02/2025 4,089.00p 4,026.00p 4,025.15p 4,026.00p 100
24/02/2025 4,089.00p 4,089.00p 4,010.00p 4,010.00p 21,897
21/02/2025 4,143.00p 4,143.00p 4,131.00p 4,131.00p 88
20/02/2025 4,010.00p 4,101.00p 4,010.00p 4,061.00p 7,829
19/02/2025 4,050.00p 4,055.00p 4,040.50p 4,040.50p 707
18/02/2025 4,064.00p 4,064.00p 4,037.50p 4,037.50p 820
17/02/2025 4,000.00p 4,041.50p 3,995.50p 4,038.50p 0
14/02/2025 4,000.00p 4,014.50p 3,995.50p 3,995.50p 412
13/02/2025 3,899.00p 3,956.50p 3,938.34p 3,956.50p 142
12/02/2025 3,899.00p 4,035.50p 3,879.00p 3,968.00p 0
11/02/2025 3,899.00p 3,928.50p 3,899.00p 3,928.50p 11,070
10/02/2025 3,934.00p 3,940.00p 3,934.00p 3,938.00p 341
07/02/2025 3,888.00p 3,910.00p 3,881.00p 3,899.00p 12,005
06/02/2025 3,819.00p 3,864.87p 3,854.00p 3,821.50p 2,448
05/02/2025 3,819.00p 3,825.00p 3,814.00p 3,821.50p 2,840
04/02/2025 3,881.00p 3,882.50p 3,836.00p 3,836.00p 0
03/02/2025 3,881.00p 3,836.00p 3,804.00p 3,836.00p 1
31/01/2025 3,881.00p 3,881.00p 3,846.00p 3,846.00p 184
30/01/2025 3,811.00p 3,852.00p 3,811.00p 3,852.00p 282
29/01/2025 3,822.00p 3,823.50p 3,822.00p 3,823.50p 430
28/01/2025 3,737.00p 3,779.00p 3,742.50p 3,749.50p 0
27/01/2025 3,737.00p 3,764.00p 3,737.00p 3,758.00p 520
24/01/2025 3,749.00p 3,764.50p 3,749.00p 3,764.50p 195
23/01/2025 3,762.00p 3,765.50p 3,743.50p 3,752.00p 0
22/01/2025 3,762.00p 3,762.50p 3,762.00p 3,762.50p 20
21/01/2025 3,754.00p 3,764.50p 3,754.00p 3,764.50p 115
20/01/2025 3,809.00p 3,810.50p 3,799.90p 3,810.50p 385
17/01/2025 3,753.00p 3,784.50p 3,735.09p 3,784.50p 1,291
16/01/2025 3,753.00p 3,753.00p 3,730.00p 3,730.00p 468
15/01/2025 3,717.00p 3,777.00p 3,672.50p 3,730.00p 0
14/01/2025 3,717.00p 3,725.00p 3,701.00p 3,701.00p 5,943
13/01/2025 3,669.00p 3,669.00p 3,659.00p 3,659.00p 5,574
10/01/2025 3,663.00p 3,680.82p 3,663.00p 3,673.00p 2,499
09/01/2025 3,715.00p 3,716.00p 3,713.00p 3,713.00p 2,740
08/01/2025 3,691.00p 3,695.00p 3,691.00p 3,695.00p 520
07/01/2025 3,678.00p 3,698.00p 3,678.00p 3,693.00p 3,226
06/01/2025 3,755.00p 3,756.00p 3,709.50p 3,709.50p 1,522
03/01/2025 3,732.00p 3,738.00p 3,732.00p 3,738.00p 113
02/01/2025 3,703.00p 3,743.00p 3,702.00p 3,743.00p 9,618
01/01/2025 3,709.00p 3,721.50p 3,709.00p 3,721.50p 2,820
31/12/2024 3,709.00p 3,721.50p 3,709.00p 3,721.50p 2,820
30/12/2024 3,703.00p 3,715.00p 3,702.00p 3,713.50p 8,764
27/12/2024 3,719.00p 3,763.69p 3,729.00p 3,729.00p 335
26/12/2024 3,719.00p 3,783.00p 3,751.00p 3,778.00p 0
25/12/2024 3,719.00p 3,783.00p 3,751.00p 3,778.00p 0
24/12/2024 3,719.00p 3,783.00p 3,751.00p 3,778.00p 0
23/12/2024 3,719.00p 3,751.50p 3,730.00p 3,751.00p 0
20/12/2024 3,719.00p 3,731.00p 3,719.00p 3,730.00p 1,660
19/12/2024 3,736.00p 3,736.00p 3,711.11p 3,735.50p 959
18/12/2024 3,743.00p 3,743.00p 3,728.00p 3,733.00p 11,519
17/12/2024 3,780.00p 3,737.50p 3,708.00p 3,733.00p 0
16/12/2024 3,780.00p 3,779.00p 3,736.50p 3,737.50p 0
13/12/2024 3,780.00p 3,780.00p 3,779.00p 3,779.00p 37
12/12/2024 3,769.00p 3,782.00p 3,768.00p 3,782.00p 957
11/12/2024 3,777.00p 3,781.00p 3,764.00p 3,776.00p 1,343
10/12/2024 3,779.00p 3,784.50p 3,779.00p 3,784.50p 907
09/12/2024 3,815.00p 3,872.50p 3,815.00p 3,867.00p 571
06/12/2024 3,752.00p 3,754.00p 3,749.00p 3,749.00p 3,231
05/12/2024 3,738.00p 3,732.00p 3,723.24p 3,732.00p 1,361
04/12/2024 3,738.00p 3,745.60p 3,730.00p 3,732.00p 2,263
03/12/2024 3,765.00p 3,780.00p 3,737.00p 3,770.00p 7,793
02/12/2024 3,722.00p 3,736.00p 3,722.00p 3,736.00p 260
29/11/2024 3,698.00p 3,723.50p 3,693.00p 3,723.50p 6,160
28/11/2024 3,696.00p 3,698.00p 3,696.00p 3,698.00p 13
27/11/2024 3,744.00p 3,744.00p 3,723.00p 3,723.00p 4,600
26/11/2024 3,725.00p 3,727.00p 3,711.00p 3,718.50p 793
25/11/2024 3,718.00p 3,719.50p 3,718.00p 3,719.50p 52
22/11/2024 3,710.00p 3,716.50p 3,710.00p 3,716.50p 266
21/11/2024 3,710.00p 3,716.50p 3,697.44p 3,716.50p 15
20/11/2024 3,724.00p 3,724.00p 3,710.00p 3,714.00p 706
19/11/2024 3,680.00p 3,752.50p 3,697.00p 3,710.00p 0
18/11/2024 3,680.00p 3,716.00p 3,704.24p 3,711.50p 34

Market data

Select a section