Abrdn Sustainable Asian Opportunities Active ETF (ASX:ASAO)
Australia · Delayed Price · Currency is AUD 1.450
+0.005 (0.35%)
At close: Feb 27, 2026
ASX:ASAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.35% | 92 |
| Feb 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 23 |
| Feb 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.35% | 6 |
| Feb 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 18 |
| Feb 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 225 |
| Feb 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.35% | 58 |
| Feb 13, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 2.52% | 392 |
| Feb 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.36% | 199 |
| Feb 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.36% | 4 |
| Feb 5, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.07% | 110 |
| Feb 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.36% | 15 |
| Feb 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 18 |
| Feb 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | 305 |
| Jan 30, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.35% | 4 |
| Jan 29, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.35% | 1,069 |
| Jan 28, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 1.78% | 500 |
| Jan 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.35% | 487 |
| Jan 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.05% | 240 |
| Jan 22, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.35% | 52 |
| Jan 21, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 24 |
| Jan 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 18 |
| Jan 19, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.35% | 3,664 |
| Jan 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 348 |
| Jan 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.35% | 30 |
| Jan 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.35% | 714 |
| Jan 12, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 1.06% | 128 |
| Jan 8, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.05% | 19 |
| Jan 7, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 13 |
| Jan 6, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 2.87% | 796 |
| Jan 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.95% | 552 |
| Dec 24, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 45,321 |
| Dec 23, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 86 |
| Dec 22, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.87% | 638 |
| Dec 18, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.37% | 16 |
| Dec 17, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.82% | 33 |
| Dec 16, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 50 |
| Dec 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 11 |
| Dec 12, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.86% | 362 |
| Dec 4, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.54% | 65 |
| Nov 27, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.36% | 33 |
| Nov 26, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.36% | 9 |
| Nov 25, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | 1 |
| Nov 24, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.37% | 1,546 |
| Nov 21, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 70 |
| Nov 19, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.73% | 9 |
| Nov 18, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 10 |
| Nov 14, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -1.07% | 836 |
| Nov 13, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.36% | 8 |
| Nov 12, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.35% | 35 |
| Nov 11, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | 10,628 |