Abrdn Sustainable Asian Opportunities Active ETF (ASX:ASAO)
Australia · Delayed Price · Currency is AUD 1.260
+0.010 (0.80%)
At close: Sep 8, 2025
ASX:ASAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | - | 0.80% | 2 |
| Sep 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | - |
| Sep 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | - |
| Sep 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | 0.40% | 60 |
| Sep 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | - |
| Sep 1, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | - |
| Aug 29, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | - | -1.58% | 2 |
| Aug 28, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | - | - |
| Aug 27, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | - | -0.39% | 2,384 |
| Aug 26, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | - | 400 |
| Aug 25, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | - | 0.40% | 2 |
| Aug 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | - | 1,588 |
| Aug 21, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | - | 0.40% | 224 |
| Aug 20, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | 114 |
| Aug 19, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | - | - |
| Aug 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1.61% | 65 |
| Aug 15, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | - | - |
| Aug 14, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | - | - |
| Aug 13, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | - | - |
| Aug 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | 0.40% | 30,645 |
| Aug 11, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | - | - |
| Aug 8, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | -0.80% | 20 |
| Aug 7, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | - | 2.47% | 12,973 |
| Aug 6, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | - | - |
| Aug 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | - | - |
| Aug 4, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | -0.82% | 1,142 |
| Aug 1, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | - | -1.61% | 2 |
| Jul 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | 0.81% | 11 |
| Jul 30, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | - | - |
| Jul 29, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | - | - |
| Jul 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | - | 827 |
| Jul 25, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | - | 80 |
| Jul 24, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | - | - |
| Jul 23, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | - | 0.41% | 49,700 |
| Jul 22, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | - | -0.40% | 5,430 |
| Jul 21, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | - | 0.41% | 28 |
| Jul 18, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | 0.82% | 81 |
| Jul 17, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | - | -0.41% | 4 |
| Jul 16, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | - | 1.66% | 8 |
| Jul 15, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | - | - |
| Jul 14, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | - | - | 15 |
| Jul 11, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | - | 0.42% | 2 |
| Jul 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | 1,430 |
| Jul 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 0.42% | 1,250 |
| Jul 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Jul 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | 1 |
| Jul 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -1.24% | 2 |
| Jul 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | - | 181 |
| Jul 2, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | - | - |
| Jul 1, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | - | 2.11% | 53 |