Abrdn Sustainable Asian Opportunities Active ETF (ASX:ASAO)
Australia · Delayed Price · Currency is AUD 1.360
0.00 (0.00%)
At close: Jul 28, 2026
ASX:ASAO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -3.94% | 50 |
| Jul 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 58 |
| Jul 16, 2026 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -2.79% | 5,583 |
| Jul 15, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 75 |
| Jul 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 548 |
| Jul 10, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.76% | 41 |
| Jul 9, 2026 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -1.05% | 1,772 |
| Jul 8, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -1.03% | 15 |
| Jul 7, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | 30 |
| Jul 6, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 826 |
| Jul 3, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 0.68% | 22 |
| Jul 2, 2026 | 1.52 | 1.53 | 1.47 | 1.47 | 1.47 | -2.65% | 718 |
| Jul 1, 2026 | 1.69 | 1.69 | 1.51 | 1.51 | 1.51 | 2.26% | 348 |
| Jun 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.48 | 0.60% | 550 |
| Jun 29, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.47 | 0.30% | 49 |
| Jun 26, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.46 | -3.77% | 408 |
| Jun 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.52 | 3.29% | 5,895 |
| Jun 24, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.47 | -0.89% | 189 |
| Jun 23, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.49 | -0.59% | 2,950 |
| Jun 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.49 | -0.59% | 40 |
| Jun 19, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.50 | -0.58% | 18 |
| Jun 18, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.51 | 1.48% | 2,952 |
| Jun 17, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.49 | - | 534 |
| Jun 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.49 | 0.60% | 30 |
| Jun 15, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.48 | 1.82% | 5,122 |
| Jun 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.45 | 5.10% | 1,000 |
| Jun 11, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.38 | -1.57% | 813 |
| Jun 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.41 | - | 154 |
| Jun 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.41 | -3.63% | 11 |
| Jun 5, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.46 | -0.30% | 58 |
| Jun 4, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.46 | -2.35% | 9 |
| Jun 3, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.50 | 2.10% | 72 |
| Jun 2, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.47 | - | 82 |
| Jun 1, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.47 | 1.52% | 26 |
| May 29, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.45 | 2.50% | 1,246 |
| May 28, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.41 | -0.62% | 725 |
| May 26, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.42 | 5.23% | 1,244 |
| May 20, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.35 | -1.29% | 65 |
| May 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.37 | - | 10 |
| May 18, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.37 | -0.32% | 4 |
| May 15, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.37 | -0.96% | 83 |
| May 14, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.38 | - | 6 |
| May 13, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.38 | -0.63% | 40 |
| May 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.39 | 6.04% | 3,882 |
| May 4, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.31 | - | 54 |