Abrdn Sustainable Asian Opportunities Active ETF (ASX:ASAO)
Australia · Delayed Price · Currency is AUD 1.345
0.00 (0.00%)
At close: Dec 4, 2025
ASX:ASAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.07% | 600 |
| Nov 7, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 57 |
| Nov 6, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 2.18% | 12,208 |
| Nov 5, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -3.17% | 10 |
| Oct 31, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 70 |
| Oct 30, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.07% | 25,040 |
| Oct 29, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.36% | 4 |
| Oct 28, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.36% | 5,624 |
| Oct 27, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.72% | 34 |
| Oct 24, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 1.45% | 19 |
| Oct 23, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.36% | 4 |
| Oct 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.36% | 51 |
| Oct 20, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.10% | 73 |
| Oct 17, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | 1.12% | 202 |
| Oct 15, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 8 |
| Oct 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.37% | 885 |
| Oct 10, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.37% | 2 |
| Oct 8, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 47 |
| Oct 7, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 1.11% | 69 |
| Oct 3, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 10 |
| Oct 2, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.13% | 736 |
| Sep 29, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 1.15% | 3 |
| Sep 26, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | 11 |
| Sep 25, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 30,065 |
| Sep 24, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.38% | 246 |
| Sep 22, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 413 |
| Sep 19, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.38% | 3 |
| Sep 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.15% | 3,027 |
| Sep 16, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 390 |
| Sep 15, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 3.57% | 2,331 |
| Sep 8, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 0.80% | 2 |
| Sep 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.40% | 60 |
| Aug 29, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.58% | 2 |
| Aug 27, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -0.39% | 2,384 |
| Aug 26, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 400 |
| Aug 25, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 0.40% | 2 |
| Aug 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 1,588 |
| Aug 21, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.40% | 224 |