HANetf II ICAV - Rex Tech Innovation Income And Growth UCITS ETF (ETR:ASWL)
21.60
+0.27 (1.24%)
At close: Apr 14, 2026
ETR:ASWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 21.59 | 21.94 | 21.59 | 21.92 | 21.70 | 1.50% | 7,353 |
| Apr 14, 2026 | 21.42 | 21.64 | 21.42 | 21.60 | 21.38 | 1.24% | 1,088 |
| Apr 13, 2026 | 20.91 | 21.33 | 20.91 | 21.33 | 21.11 | 1.50% | 3,652 |
| Apr 10, 2026 | 21.16 | 21.16 | 20.99 | 21.02 | 20.80 | 0.38% | 2,174 |
| Apr 9, 2026 | 21.07 | 21.12 | 20.90 | 20.94 | 20.72 | -0.71% | 546 |
| Apr 8, 2026 | 21.06 | 21.55 | 21.06 | 21.09 | 20.87 | 2.06% | 7,092 |
| Apr 7, 2026 | 20.85 | 21.04 | 20.52 | 20.66 | 20.45 | -0.14% | 2,292 |
| Apr 2, 2026 | 20.47 | 20.77 | 20.34 | 20.69 | 20.48 | 0.15% | 1,220 |
| Apr 1, 2026 | 20.71 | 20.71 | 20.50 | 20.66 | 20.45 | 2.71% | 553 |
| Mar 31, 2026 | 19.96 | 20.14 | 19.81 | 20.12 | 19.91 | - | 1,790 |
| Mar 30, 2026 | 20.01 | 20.16 | 19.85 | 20.12 | 19.91 | -0.05% | 1,528 |
| Mar 27, 2026 | 20.54 | 20.54 | 20.03 | 20.13 | 19.92 | -2.38% | 4,391 |
| Mar 26, 2026 | 20.87 | 20.87 | 20.62 | 20.62 | 20.41 | -1.53% | 164 |
| Mar 25, 2026 | 20.94 | 21.01 | 20.80 | 20.94 | 20.72 | 0.96% | 508 |
| Mar 24, 2026 | 21.12 | 21.12 | 20.70 | 20.74 | 20.52 | -0.93% | 714 |
| Mar 23, 2026 | 20.62 | 21.20 | 20.51 | 20.93 | 20.72 | -0.24% | 1,717 |
| Mar 20, 2026 | 21.14 | 21.27 | 20.84 | 20.98 | 20.77 | -0.64% | 3,674 |
| Mar 19, 2026 | 21.34 | 21.38 | 21.03 | 21.12 | 20.90 | -2.65% | 1,106 |
| Mar 18, 2026 | 21.76 | 21.93 | 21.64 | 21.69 | 21.23 | -0.16% | 18,199 |
| Mar 17, 2026 | 21.75 | 21.82 | 21.68 | 21.73 | 21.27 | -0.18% | 1,213 |
| Mar 16, 2026 | 21.84 | 21.90 | 21.60 | 21.77 | 21.31 | 0.55% | 1,523 |
| Mar 13, 2026 | 21.70 | 21.90 | 21.60 | 21.65 | 21.19 | -0.48% | 11,753 |
| Mar 12, 2026 | 21.92 | 21.92 | 21.73 | 21.75 | 21.29 | -0.48% | 346 |
| Mar 11, 2026 | 21.61 | 21.92 | 21.61 | 21.86 | 21.40 | 0.58% | 462 |
| Mar 10, 2026 | 21.90 | 21.90 | 21.70 | 21.73 | 21.27 | 1.23% | 140 |
| Mar 9, 2026 | 21.35 | 21.53 | 21.02 | 21.47 | 21.01 | -0.56% | 1,052 |
| Mar 6, 2026 | 21.81 | 21.81 | 21.50 | 21.59 | 21.13 | -0.18% | 1,494 |
| Mar 5, 2026 | 21.47 | 21.68 | 21.37 | 21.63 | 21.17 | 1.24% | 8,442 |
| Mar 4, 2026 | 20.96 | 21.39 | 20.96 | 21.36 | 20.91 | 1.88% | 849 |
| Mar 3, 2026 | 20.92 | 20.97 | 20.51 | 20.97 | 20.52 | 0.67% | 861 |
| Mar 2, 2026 | 20.64 | 20.90 | 20.37 | 20.83 | 20.39 | 0.92% | 1,467 |
| Feb 27, 2026 | 20.85 | 20.86 | 20.50 | 20.64 | 20.20 | -0.79% | 4,746 |
| Feb 26, 2026 | 20.82 | 20.98 | 20.75 | 20.80 | 20.36 | - | 361 |
| Feb 25, 2026 | 20.61 | 20.85 | 20.48 | 20.80 | 20.36 | 1.76% | 2,008 |
| Feb 24, 2026 | 20.37 | 20.51 | 20.07 | 20.44 | 20.01 | 1.34% | 2,499 |
| Feb 23, 2026 | 20.56 | 20.66 | 20.17 | 20.17 | 19.75 | -2.96% | 1,972 |
| Feb 20, 2026 | 20.71 | 21.01 | 20.67 | 20.79 | 20.35 | 0.53% | 6,363 |
| Feb 19, 2026 | 20.75 | 20.90 | 20.53 | 20.68 | 20.24 | - | 4,384 |
| Feb 18, 2026 | 20.37 | 20.70 | 20.23 | 20.68 | 20.24 | 1.72% | 4,663 |
| Feb 17, 2026 | 20.61 | 20.61 | 20.12 | 20.33 | 19.90 | -0.32% | 2,706 |
| Feb 16, 2026 | 20.30 | 20.61 | 20.30 | 20.39 | 19.96 | -1.31% | 835 |
| Feb 13, 2026 | 20.54 | 20.73 | 20.45 | 20.66 | 19.99 | 0.61% | 3,122 |
| Feb 12, 2026 | 21.18 | 21.28 | 20.54 | 20.54 | 19.87 | -2.05% | 2,172 |
| Feb 11, 2026 | 21.41 | 21.44 | 20.93 | 20.97 | 20.29 | -1.55% | 2,003 |
| Feb 10, 2026 | 21.35 | 21.46 | 21.19 | 21.30 | 20.60 | 0.40% | 1,197 |
| Feb 9, 2026 | 20.94 | 21.21 | 20.82 | 21.21 | 20.52 | 1.39% | 1,033 |
| Feb 6, 2026 | 20.49 | 20.92 | 20.40 | 20.92 | 20.24 | 0.60% | 4,302 |
| Feb 5, 2026 | 21.14 | 21.29 | 20.48 | 20.80 | 20.12 | -1.93% | 3,460 |
| Feb 4, 2026 | 21.81 | 21.81 | 21.01 | 21.21 | 20.52 | -2.68% | 4,423 |
| Feb 3, 2026 | 22.55 | 22.57 | 21.79 | 21.79 | 21.08 | -2.51% | 3,646 |