Abrdn Sustainable Asian Opportunities Active ETF (ASX:ASAO)
Australia · Delayed Price · Currency is AUD 1.440
-0.005 (-0.35%)
Last updated: Sep 23, 2026, 12:30 PM AEST
ASX:ASAO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.45 | 1.45 | 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 |
| 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 |