Abrdn Sustainable Asian Opportunities Active ETF (ASX:ASAO)
Australia · Delayed Price · Currency is AUD 1.440
+0.005 (0.35%)
At close: Apr 20, 2026
ASX:ASAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.35% | 92 |
| Feb 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 23 |
| Feb 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.35% | 6 |
| Feb 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 18 |
| Feb 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 225 |
| Feb 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.35% | 58 |
| Feb 13, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 2.52% | 392 |
| Feb 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.36% | 199 |
| Feb 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.36% | 4 |
| Feb 5, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.07% | 110 |
| Feb 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.36% | 15 |
| Feb 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 18 |
| Feb 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | 305 |
| Jan 30, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.35% | 4 |
| Jan 29, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.35% | 1,069 |
| Jan 28, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 1.78% | 500 |
| Jan 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.35% | 487 |
| Jan 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.05% | 240 |
| Jan 22, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.35% | 52 |
| Jan 21, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 24 |
| Jan 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 18 |
| Jan 19, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.35% | 3,664 |
| Jan 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 348 |
| Jan 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.35% | 30 |
| Jan 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.35% | 714 |
| Jan 12, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 1.06% | 128 |
| Jan 8, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.05% | 19 |
| Jan 7, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 13 |
| Jan 6, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 2.87% | 796 |
| Jan 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.95% | 552 |
| Dec 24, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 45,321 |