Abrdn Sustainable Asian Opportunities Active ETF (ASX:ASAO)
Australia · Delayed Price · Currency is AUD 1.345
-0.005 (-0.37%)
At close: Oct 13, 2025
ASX:ASAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 114 |
| Aug 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 65 |
| Aug 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.40% | 30,645 |
| Aug 8, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 20 |
| Aug 7, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 2.47% | 12,973 |
| Aug 4, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.82% | 1,142 |
| Aug 1, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -1.61% | 2 |
| Jul 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 11 |
| Jul 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 827 |
| Jul 25, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 80 |
| Jul 23, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.41% | 49,700 |
| Jul 22, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.40% | 5,430 |
| Jul 21, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.41% | 28 |
| Jul 18, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 81 |
| Jul 17, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.41% | 4 |
| Jul 16, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.66% | 8 |
| Jul 14, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 15 |
| Jul 11, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.42% | 2 |
| Jul 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,430 |
| Jul 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.42% | 1,250 |
| Jul 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1 |
| Jul 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.24% | 2 |
| Jul 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 181 |
| Jul 1, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 2.11% | 53 |
| Jun 23, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.17 | 0.42% | 203 |
| Jun 20, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.17 | -0.84% | 2 |
| Jun 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | 0.42% | 21 |