Matthews Pacific Tiger Active ETF (ASIA)

ASIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	37.06	37.36	37.06	37.29	37.29	1.90%	9,903
Jan 26, 2026	36.47	36.75	36.47	36.59	36.59	-0.30%	2,410
Jan 23, 2026	36.36	36.77	36.36	36.70	36.70	0.76%	4,182
Jan 22, 2026	36.50	36.68	36.42	36.42	36.42	0.31%	3,075
Jan 21, 2026	36.28	36.46	36.10	36.31	36.31	2.08%	7,463
Jan 20, 2026	35.89	35.89	35.57	35.57	35.57	-1.91%	3,523
Jan 16, 2026	36.27	36.27	36.27	36.27	36.27	-0.19%	325
Jan 15, 2026	36.32	36.59	36.32	36.34	36.34	0.74%	4,694
Jan 14, 2026	35.98	36.12	35.91	36.07	36.07	0.11%	8,397
Jan 13, 2026	36.01	36.07	35.97	36.03	36.03	-0.86%	1,813
Jan 12, 2026	35.92	36.36	35.92	36.34	36.34	1.22%	2,456
Jan 9, 2026	35.81	35.91	35.72	35.91	35.91	0.49%	3,282
Jan 8, 2026	35.61	35.73	35.61	35.73	35.73	-0.15%	881
Jan 7, 2026	35.99	35.99	35.78	35.78	35.78	-0.70%	4,565
Jan 6, 2026	35.91	36.10	35.91	36.04	36.03	1.28%	5,073
Jan 5, 2026	35.42	35.78	35.31	35.58	35.58	1.51%	9,592
Jan 2, 2026	34.82	35.05	34.82	35.05	35.05	2.56%	8,727
Dec 31, 2025	34.28	34.28	34.18	34.18	34.17	-0.31%	450
Dec 30, 2025	34.26	34.28	34.26	34.28	34.28	0.38%	528
Dec 29, 2025	34.07	34.15	34.03	34.15	34.15	-0.06%	1,118
Dec 26, 2025	34.06	34.17	34.06	34.17	34.17	0.85%	1,599
Dec 24, 2025	33.85	33.88	33.85	33.88	33.88	0.37%	521
Dec 23, 2025	33.66	33.80	33.64	33.76	33.76	0.36%	4,292
Dec 22, 2025	33.40	33.80	33.40	33.64	33.64	0.66%	2,994
Dec 19, 2025	33.56	33.56	33.42	33.42	33.42	1.18%	331
Dec 18, 2025	32.98	33.11	32.98	33.03	33.03	1.47%	1,215
Dec 17, 2025	32.85	32.85	32.55	32.55	32.55	-2.08%	763
Dec 16, 2025	33.16	33.24	33.05	33.24	32.88	-0.63%	4,326
Dec 15, 2025	33.69	33.69	33.39	33.45	33.09	0.27%	7,548
Dec 12, 2025	33.79	33.79	33.36	33.36	33.00	-1.37%	1,710
Dec 11, 2025	33.72	33.87	33.66	33.83	33.46	-0.58%	2,730
Dec 10, 2025	33.75	34.05	33.73	34.02	33.66	1.21%	2,805
Dec 9, 2025	33.60	33.64	33.60	33.62	33.25	-0.19%	1,194
Dec 8, 2025	33.68	33.68	33.65	33.68	33.32	0.15%	1,592
Dec 5, 2025	33.63	33.69	33.18	33.63	33.27	0.89%	2,807
Dec 4, 2025	33.33	33.33	33.33	33.33	32.98	-0.23%	247
Dec 3, 2025	33.39	33.41	33.32	33.41	33.05	-0.10%	1,129
Dec 2, 2025	33.38	33.45	33.35	33.45	33.09	0.08%	878
Dec 1, 2025	33.39	33.47	33.39	33.42	33.06	0.05%	2,476
Nov 28, 2025	33.37	33.42	33.37	33.40	33.04	0.09%	297
Nov 26, 2025	33.41	33.42	33.34	33.37	33.02	0.72%	1,432
Nov 25, 2025	33.05	33.14	33.05	33.14	32.78	0.04%	984
Nov 24, 2025	33.06	33.12	33.06	33.12	32.77	1.67%	176
Nov 21, 2025	32.34	32.64	32.15	32.58	32.23	0.04%	2,092
Nov 20, 2025	33.55	33.55	32.57	32.57	32.22	-1.64%	2,325
Nov 19, 2025	33.03	33.14	32.89	33.11	32.75	-0.32%	2,576
Nov 18, 2025	33.07	33.22	32.93	33.22	32.86	-0.49%	4,834
Nov 17, 2025	33.52	33.77	33.38	33.38	33.02	-1.11%	880
Nov 14, 2025	33.48	33.85	33.48	33.76	33.39	-0.12%	615
Nov 13, 2025	34.15	34.16	33.70	33.79	33.43	-1.28%	980

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.