Abrdn Sustainable Asian Opportunities Active ETF (ASX:ASAO)
Australia · Delayed Price · Currency is AUD 1.280
+0.005 (0.39%)
At close: Oct 30, 2026
ASX:ASAO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.39% | 81 |
| Oct 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.39% | 10 |
| Oct 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.17% | 14 |
| Oct 22, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.91% | 289 |
| Oct 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 33 |
| Oct 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 3,816 |
| Oct 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.38% | 2 |
| Oct 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 375 |
| Oct 15, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -3.66% | 9,756 |
| Oct 14, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.19% | 52 |
| Oct 12, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 106 |
| Oct 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | 8 |
| Oct 8, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | 30 |
| Oct 1, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 3 |
| Sep 30, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.35% | 3,546 |
| Sep 29, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.35% | 3,515 |
| Sep 28, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.35% | 8 |
| Sep 25, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.69% | 192 |
| Sep 24, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.35% | 8 |
| Sep 23, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.35% | 25 |
| Sep 22, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 5.47% | 520 |
| Sep 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.37% | 531 |
| Sep 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.36% | 52 |
| Sep 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.36% | 3 |
| Sep 14, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -0.72% | 803 |
| Sep 11, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | 9 |
| Sep 10, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 1.81% | 83 |
| Sep 4, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.10% | 408 |
| Sep 3, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.36% | 12 |
| Aug 31, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | 320 |
| Aug 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.09% | 14 |
| Aug 24, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 14,103 |
| Aug 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 13 |
| Aug 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.84% | 36,101 |
| Aug 19, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -3.20% | 3,732 |
| Aug 18, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 3,556 |
| Aug 17, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -0.71% | 6 |
| Aug 14, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 2.17% | 1,522 |
| Aug 12, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 1.09% | 49 |
| Aug 11, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 1.11% | 201 |
| Aug 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.09% | 259 |
| Aug 7, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 2 |
| Aug 6, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 5.79% | 192 |
| Jul 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.39% | 171 |
| Jul 29, 2026 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -5.15% | 52 |
| Jul 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 2 |
| Jul 27, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.37% | 1,320 |
| Jul 24, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.80% | 11 |
| Jul 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.07% | 20 |
| Jul 22, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 4.85% | 105 |