Xtrackers MSCI AC Asia ex Japan ETF £

(XAXJ)
Sector: n/a
3,736.00p
-87.50p -2.29
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 3,768.00p 3,768.00p 3,736.00p 3,736.00p 460
07/11/2024 3,780.00p 3,833.50p 3,763.50p 3,823.50p 0
06/11/2024 3,780.00p 3,777.66p 3,763.50p 3,763.50p 1,050
05/11/2024 3,780.00p 3,819.26p 3,812.00p 3,812.00p 350
04/11/2024 3,780.00p 3,784.00p 3,780.00p 3,784.00p 940
01/11/2024 3,723.00p 3,768.99p 3,767.50p 3,767.50p 28
31/10/2024 3,723.00p 3,758.00p 3,723.00p 3,758.00p 3,498
30/10/2024 3,754.00p 3,754.00p 3,751.00p 3,804.50p 118
29/10/2024 3,818.00p 3,818.00p 3,804.50p 3,804.50p 260
28/10/2024 3,812.00p 3,822.50p 3,812.00p 3,822.50p 520
25/10/2024 3,780.00p 3,814.50p 3,775.50p 3,802.00p 0
24/10/2024 3,780.00p 3,780.00p 3,738.50p 3,815.00p 2,300
23/10/2024 3,833.00p 3,833.00p 3,815.00p 3,815.00p 204
22/10/2024 3,820.00p 3,820.00p 3,818.00p 3,818.00p 14,916
21/10/2024 3,835.00p 3,800.43p 3,793.00p 3,793.00p 1,763
18/10/2024 3,835.00p 3,865.00p 3,835.00p 3,847.00p 1,750
17/10/2024 3,788.00p 3,793.00p 3,775.00p 3,778.00p 2,574
16/10/2024 3,818.00p 3,844.50p 3,818.00p 3,844.50p 520
15/10/2024 3,801.00p 3,801.00p 3,787.00p 3,787.00p 260
14/10/2024 3,893.00p 3,927.00p 3,893.00p 3,906.00p 3,167
11/10/2024 3,858.00p 3,912.00p 3,846.00p 3,912.00p 12,810
10/10/2024 3,890.00p 3,900.39p 3,871.00p 3,895.50p 3,839
09/10/2024 3,856.00p 3,886.00p 3,856.00p 3,883.50p 1,431
08/10/2024 3,866.00p 3,921.56p 3,866.00p 3,907.00p 1,463
07/10/2024 4,077.00p 4,094.79p 4,061.00p 4,061.00p 863
04/10/2024 4,031.00p 4,058.51p 4,017.00p 4,020.00p 2,877
03/10/2024 4,001.00p 4,001.00p 3,955.00p 3,998.50p 5,380
02/10/2024 4,025.00p 4,061.00p 3,978.00p 3,979.50p 7,441
01/10/2024 3,830.00p 3,863.50p 3,829.00p 3,863.50p 10,479
30/09/2024 3,881.00p 3,881.00p 3,828.50p 3,828.50p 5,753
27/09/2024 3,836.00p 3,850.00p 3,820.00p 3,847.00p 1,244
26/09/2024 3,758.00p 3,815.85p 3,754.00p 3,804.50p 1,371
25/09/2024 3,627.00p 3,676.00p 3,619.00p 3,673.50p 0
24/09/2024 3,627.00p 3,673.50p 3,624.00p 3,673.50p 5,917
23/09/2024 3,544.00p 3,553.00p 3,541.58p 3,553.00p 708
20/09/2024 3,523.00p 3,524.00p 3,519.50p 3,519.50p 2,550
19/09/2024 3,507.00p 3,513.00p 3,506.00p 3,453.50p 1,429
18/09/2024 3,459.00p 3,459.00p 3,453.50p 3,453.50p 151
17/09/2024 3,469.00p 3,481.00p 3,468.32p 3,481.00p 3,306
16/09/2024 3,460.00p 3,454.00p 3,444.00p 3,444.00p 28
13/09/2024 3,460.00p 3,460.00p 3,456.00p 3,445.00p 671
12/09/2024 3,459.00p 3,460.00p 3,445.00p 3,428.50p 1,280
11/09/2024 3,419.00p 3,428.50p 3,413.00p 3,411.00p 548
10/09/2024 3,415.00p 3,415.00p 3,410.00p 3,411.00p 551
09/09/2024 3,400.00p 3,409.00p 3,395.00p 3,409.00p 11,506
06/09/2024 3,414.00p 3,414.00p 3,388.50p 3,388.50p 19,744
05/09/2024 3,421.00p 3,437.00p 3,417.20p 3,423.00p 5,739
04/09/2024 3,420.00p 3,425.00p 3,420.00p 3,425.00p 1,500
03/09/2024 3,478.00p 3,460.50p 3,429.00p 3,442.00p 0
02/09/2024 3,478.00p 3,464.00p 3,448.00p 3,464.00p 0
30/08/2024 3,478.00p 3,480.00p 3,464.00p 3,464.00p 1,826
29/08/2024 3,466.00p 3,467.00p 3,463.00p 3,467.00p 1,090
28/08/2024 3,452.00p 3,452.00p 3,429.50p 3,429.50p 1,040
27/08/2024 3,467.00p 3,469.00p 3,457.00p 3,457.00p 425
26/08/2024 3,470.00p 3,471.00p 3,447.50p 3,447.50p 995
23/08/2024 3,470.00p 3,471.00p 3,447.50p 3,447.50p 995
22/08/2024 3,470.00p 3,471.00p 3,447.50p 3,447.50p 995
21/08/2024 3,472.00p 3,474.50p 3,450.00p 3,467.00p 0
20/08/2024 3,472.00p 3,476.08p 3,456.00p 3,456.00p 830
19/08/2024 3,472.00p 3,506.50p 3,492.00p 3,506.50p 2
16/08/2024 3,472.00p 3,480.50p 3,472.00p 3,480.50p 260
15/08/2024 3,449.00p 3,473.00p 3,416.50p 3,455.00p 0
14/08/2024 3,449.00p 3,449.00p 3,421.00p 3,433.50p 520
13/08/2024 3,454.00p 3,458.00p 3,454.00p 3,458.00p 260
12/08/2024 3,453.00p 3,458.50p 3,453.00p 3,458.50p 121
09/08/2024 3,441.00p 3,441.00p 3,427.50p 3,427.50p 520
08/08/2024 3,401.00p 3,440.00p 3,399.48p 3,440.00p 9,406
07/08/2024 3,398.00p 3,411.00p 3,398.00p 3,403.00p 2,780
06/08/2024 3,339.00p 3,346.00p 3,325.24p 3,344.50p 663
05/08/2024 3,318.00p 3,340.50p 3,306.00p 3,385.50p 1,280
02/08/2024 3,463.00p 3,450.50p 3,366.00p 3,385.50p 0
01/08/2024 3,463.00p 3,479.00p 3,410.00p 3,444.00p 0
31/07/2024 3,463.00p 3,464.00p 3,456.00p 3,458.50p 4,478
30/07/2024 3,408.00p 3,410.49p 3,407.00p 3,407.00p 694
29/07/2024 3,432.00p 3,437.00p 3,410.00p 3,412.00p 8,349
26/07/2024 3,400.00p 3,411.50p 3,399.00p 3,378.00p 4,769
25/07/2024 3,373.00p 3,378.00p 3,363.49p 3,378.00p 1,660
24/07/2024 3,416.00p 3,417.50p 3,388.50p 3,393.50p 0
23/07/2024 3,416.00p 3,417.50p 3,411.20p 3,417.50p 1,297
22/07/2024 3,431.00p 3,441.00p 3,430.00p 3,437.50p 4,668
19/07/2024 3,415.00p 3,421.20p 3,411.61p 3,416.50p 18,536
18/07/2024 3,454.00p 3,454.00p 3,433.50p 3,433.50p 376
17/07/2024 3,462.00p 3,462.00p 3,440.00p 3,444.50p 3,681
16/07/2024 3,469.00p 3,469.00p 3,466.50p 3,466.50p 260
15/07/2024 3,514.00p 3,532.00p 3,477.00p 3,484.50p 0
12/07/2024 3,514.00p 3,556.00p 3,519.00p 3,532.00p 0
11/07/2024 3,514.00p 3,523.00p 3,513.00p 3,519.00p 2,751
10/07/2024 3,478.00p 3,490.00p 3,478.00p 3,481.00p 1,814
09/07/2024 3,449.00p 3,483.50p 3,448.00p 3,475.50p 0
08/07/2024 3,449.00p 3,449.00p 3,448.00p 3,448.00p 117
05/07/2024 3,485.00p 3,485.00p 3,457.00p 3,457.00p 760
04/07/2024 3,461.00p 3,505.50p 3,492.00p 3,493.00p 0
03/07/2024 3,461.00p 3,502.50p 3,464.00p 3,496.00p 0
02/07/2024 3,461.00p 3,465.00p 3,457.00p 3,464.00p 23,605
01/07/2024 3,465.00p 3,471.00p 3,465.00p 3,471.00p 109
28/06/2024 3,461.00p 3,467.31p 3,461.00p 3,462.50p 819
27/06/2024 3,482.00p 3,476.00p 3,453.00p 3,455.00p 0
26/06/2024 3,482.00p 3,482.00p 3,470.50p 3,470.50p 260
25/06/2024 3,457.00p 3,457.00p 3,454.50p 3,454.50p 1,470
24/06/2024 3,478.00p 3,499.50p 3,461.00p 3,492.00p 0
21/06/2024 3,478.00p 3,478.50p 3,476.00p 3,478.50p 520
20/06/2024 3,490.00p 3,490.00p 3,474.50p 3,474.50p 760
19/06/2024 3,499.00p 3,501.28p 3,495.85p 3,500.50p 546
18/06/2024 3,451.00p 3,465.50p 3,451.00p 3,465.50p 1,973
17/06/2024 3,454.00p 3,454.00p 3,453.00p 3,454.00p 535
14/06/2024 3,447.00p 3,447.00p 3,440.00p 3,440.00p 110
13/06/2024 3,459.00p 3,458.00p 3,434.00p 3,436.50p 0
12/06/2024 3,459.00p 3,473.50p 3,408.00p 3,440.00p 0
11/06/2024 3,459.00p 3,430.61p 3,427.50p 3,427.50p 631
10/06/2024 3,459.00p 3,497.50p 3,415.00p 3,459.50p 0
07/06/2024 3,459.00p 3,461.00p 3,454.00p 3,456.50p 1,077
06/06/2024 3,462.00p 3,466.00p 3,458.00p 3,465.50p 1,520
05/06/2024 3,439.00p 3,459.00p 3,439.00p 3,459.00p 3,184
04/06/2024 3,406.00p 3,406.00p 3,396.50p 3,396.50p 11,012
03/06/2024 3,451.00p 3,451.00p 3,425.00p 3,425.00p 260
31/05/2024 3,420.00p 3,420.00p 3,397.00p 3,397.50p 568
30/05/2024 3,461.00p 3,457.50p 3,428.00p 3,456.00p 0
29/05/2024 3,461.00p 3,461.00p 3,440.00p 3,440.00p 2,363
28/05/2024 3,503.00p 3,503.50p 3,503.00p 3,503.50p 490
27/05/2024 3,505.00p 3,505.00p 3,502.00p 3,502.00p 24
24/05/2024 3,505.00p 3,505.00p 3,502.00p 3,502.00p 24
23/05/2024 3,531.00p 3,546.00p 3,524.00p 3,529.00p 5,680
22/05/2024 3,579.00p 3,577.00p 3,547.50p 3,577.00p 0
21/05/2024 3,579.00p 3,582.00p 3,577.00p 3,577.00p 8,874
20/05/2024 3,638.00p 3,640.00p 3,629.00p 3,629.00p 830
17/05/2024 3,648.00p 3,661.00p 3,634.00p 3,658.00p 1,594
16/05/2024 3,598.00p 3,635.00p 3,598.00p 3,632.50p 520
15/05/2024 3,579.00p 3,588.50p 3,579.00p 3,588.50p 260
14/05/2024 3,578.00p 3,593.00p 3,578.00p 3,578.50p 13,458
13/05/2024 3,584.00p 3,589.00p 3,584.00p 3,586.50p 5,992
10/05/2024 3,545.00p 3,561.00p 3,545.00p 3,547.00p 5,906