Abrdn Sustainable Asian Opportunities Active ETF (ASX:ASAO)
Australia · Delayed Price · Currency is AUD 1.705
-0.010 (-0.58%)
Last updated: Jun 19, 2026, 3:06 PM AEST
ASX:ASAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.58% | 18 |
| Jun 18, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 1.48% | 2,952 |
| Jun 17, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | - | 534 |
| Jun 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 30 |
| Jun 15, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | 5,122 |
| Jun 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 5.10% | 1,000 |
| Jun 11, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.57% | 813 |
| Jun 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 154 |
| Jun 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.63% | 11 |
| Jun 5, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.30% | 58 |
| Jun 4, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -2.35% | 9 |
| Jun 3, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.10% | 72 |
| Jun 2, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 82 |
| Jun 1, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 1.52% | 26 |
| May 29, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | 1,246 |
| May 28, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 725 |
| May 26, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 5.23% | 1,244 |
| May 20, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 65 |
| May 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 10 |
| May 18, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.32% | 4 |
| May 15, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.96% | 83 |
| May 14, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | - | 6 |
| May 13, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.63% | 40 |
| May 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 6.04% | 3,882 |
| May 4, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 54 |
| May 1, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.34% | 84 |
| Apr 30, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.34% | 724 |
| Apr 29, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 315 |
| Apr 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 83 |
| Apr 24, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 2.42% | 16 |
| Apr 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.35% | 25 |
| Apr 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.35% | 2 |
| Apr 17, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.35% | 258 |
| Apr 16, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 37 |
| Apr 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 4.69% | 37 |
| Apr 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | 22 |
| Apr 10, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | 25 |
| Apr 9, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 5.24% | 400 |
| Apr 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.48% | 4 |
| Apr 1, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.65% | 115 |
| Mar 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 22 |
| Mar 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.30% | 30 |
| Mar 20, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.37% | 10 |
| Mar 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 4 |
| Mar 12, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 3.42% | 26 |
| Mar 9, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -4.36% | 28 |
| Mar 6, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -0.36% | 8 |
| Mar 5, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -3.83% | 59 |
| Mar 4, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 12 |
| Mar 2, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -1.03% | 831 |