Matthews Pacific Tiger Active ETF (ASIA)

ASIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	42.84	43.22	42.76	43.12	-	3.20%	6,757
May 5, 2026	41.73	41.92	41.66	41.78	41.78	2.32%	5,241
May 4, 2026	41.16	41.29	40.75	40.84	40.84	0.73%	8,857
May 1, 2026	40.38	40.97	40.38	40.54	40.54	0.25%	3,152
Apr 30, 2026	40.08	40.44	40.08	40.44	40.44	2.64%	529
Apr 29, 2026	39.57	39.57	39.40	39.40	39.40	0.35%	775
Apr 28, 2026	39.19	39.30	39.16	39.26	39.26	-0.74%	4,356
Apr 27, 2026	39.79	39.79	39.50	39.55	39.55	-0.06%	1,065
Apr 24, 2026	39.42	39.75	39.42	39.58	39.58	1.92%	650
Apr 23, 2026	39.34	39.34	38.80	38.83	38.83	-1.03%	2,770
Apr 22, 2026	38.87	39.23	38.76	39.23	39.23	2.87%	2,547
Apr 21, 2026	38.60	38.60	38.14	38.14	38.14	-1.31%	995
Apr 20, 2026	38.65	38.74	38.64	38.64	38.64	-0.09%	2,723
Apr 17, 2026	38.59	38.86	38.59	38.68	38.68	1.62%	3,415
Apr 16, 2026	38.11	38.11	38.03	38.06	38.06	0.25%	2,407
Apr 15, 2026	37.84	37.97	37.84	37.97	37.97	-0.50%	563
Apr 14, 2026	37.86	38.16	37.86	38.16	38.16	1.86%	2,846
Apr 13, 2026	37.09	37.55	37.07	37.46	37.46	0.15%	5,284
Apr 10, 2026	37.54	37.54	37.40	37.40	37.40	0.81%	1,685
Apr 9, 2026	36.83	37.10	36.61	37.10	37.10	0.12%	2,556
Apr 8, 2026	37.35	37.35	36.84	37.06	37.06	2.14%	3,369
Apr 7, 2026	34.48	36.58	33.50	36.28	36.28	3.40%	2,888
Apr 6, 2026	34.93	35.09	34.93	35.09	35.08	1.18%	343
Apr 2, 2026	34.06	34.70	34.06	34.68	34.67	-1.41%	1,014
Apr 1, 2026	35.18	35.46	35.10	35.17	35.17	0.96%	1,874
Mar 31, 2026	33.85	34.84	33.85	34.84	34.84	3.32%	366
Mar 30, 2026	34.35	34.36	33.61	33.72	33.72	-1.42%	2,377
Mar 27, 2026	34.22	34.33	34.02	34.20	34.20	-0.39%	9,613
Mar 26, 2026	34.94	34.98	34.33	34.33	34.33	-3.58%	3,518
Mar 25, 2026	35.75	35.80	35.61	35.61	35.61	1.04%	1,743
Mar 24, 2026	34.93	35.33	34.93	35.24	35.24	-1.43%	497
Mar 23, 2026	35.38	35.85	34.71	35.75	35.75	3.27%	3,864
Mar 20, 2026	35.41	35.41	34.62	34.62	34.62	-3.17%	422
Mar 19, 2026	34.79	35.81	34.79	35.75	35.75	0.24%	6,681
Mar 18, 2026	36.14	36.14	35.67	35.67	35.67	-1.40%	2,390
Mar 17, 2026	36.21	36.27	36.17	36.17	36.17	0.32%	1,045
Mar 16, 2026	35.86	36.07	35.86	36.06	36.05	2.45%	6,056
Mar 13, 2026	35.64	35.83	35.19	35.19	35.19	-0.14%	3,991
Mar 12, 2026	35.62	35.62	35.24	35.24	35.24	-3.80%	7,950
Mar 11, 2026	36.52	36.76	36.52	36.63	36.63	0.38%	1,515
Mar 10, 2026	36.86	36.97	36.44	36.49	36.49	0.88%	6,451
Mar 9, 2026	35.04	36.26	34.73	36.18	36.18	1.87%	10,140
Mar 6, 2026	35.41	35.81	35.33	35.51	35.51	-1.11%	3,102
Mar 5, 2026	36.17	36.40	35.44	35.91	35.91	-1.73%	9,231
Mar 4, 2026	36.03	36.59	36.01	36.54	36.54	1.42%	2,929
Mar 3, 2026	36.17	36.23	35.20	36.03	36.03	-6.48%	7,028
Mar 2, 2026	37.77	38.57	37.77	38.53	38.53	-1.54%	5,893
Feb 27, 2026	38.89	39.29	38.89	39.13	39.13	-0.04%	5,278
Feb 26, 2026	39.54	39.54	38.96	39.15	39.15	-0.70%	2,632
Feb 25, 2026	39.38	39.45	39.28	39.42	39.42	1.06%	7,289

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.