Amundi MSCI EM Asia (LON:AASG)
London · Delayed Price · Currency is GBP · Price in GBX 5,155.00
-11.50 (-0.22%)
Sep 23, 2026, 1:27 PM GMT
LON:AASG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,165.00 | 5,166.00 | 5,151.00 | 5,154.00 | - | -0.24% | 2,148 |
| Sep 22, 2026 | 5,117.00 | 5,147.00 | 5,094.00 | 5,166.50 | 5,166.50 | 0.63% | 8,114 |
| Sep 21, 2026 | 5,084.00 | 5,134.00 | 5,080.00 | 5,134.00 | 5,134.00 | 3.25% | 17,950 |
| Sep 18, 2026 | 5,003.00 | 5,010.00 | 4,986.00 | 4,972.50 | 4,972.50 | -0.38% | 3,674 |
| Sep 17, 2026 | 4,922.00 | 4,986.50 | 4,922.00 | 4,991.50 | 4,991.50 | 1.54% | 1,227 |
| Sep 16, 2026 | 4,903.50 | 4,913.50 | 4,881.00 | 4,916.00 | 4,916.00 | 1.56% | 90 |
| Sep 15, 2026 | 4,870.50 | 4,870.50 | 4,847.50 | 4,840.50 | 4,840.50 | -0.47% | 4,089 |
| Sep 14, 2026 | 4,909.50 | 4,909.50 | 4,849.00 | 4,863.25 | 4,863.25 | -2.85% | 1,220 |
| Sep 11, 2026 | 4,977.00 | 5,015.00 | 4,961.00 | 5,006.00 | 5,006.00 | 1.12% | 4,796 |
| Sep 10, 2026 | 5,040.00 | 5,040.00 | 4,939.00 | 4,950.50 | 4,950.50 | -1.66% | 332 |
| Sep 9, 2026 | 5,063.00 | 5,063.00 | 5,046.00 | 5,034.00 | 5,034.00 | -0.78% | 748 |
| Sep 8, 2026 | 5,051.00 | 5,071.00 | 5,024.00 | 5,073.50 | 5,073.50 | 0.27% | 1,448 |
| Sep 7, 2026 | 5,064.00 | 5,098.95 | 5,057.00 | 5,060.00 | 5,060.00 | 0.68% | 108 |
| Sep 4, 2026 | 4,970.50 | 5,029.00 | 4,954.00 | 5,026.00 | 5,026.00 | 1.92% | 14,472 |
| Sep 3, 2026 | 4,909.00 | 4,931.50 | 4,895.00 | 4,931.50 | 4,931.50 | -0.12% | 2,708 |
| Sep 2, 2026 | 4,906.50 | 4,919.50 | 4,906.50 | 4,937.50 | 4,937.50 | -0.36% | 37 |
| Sep 1, 2026 | 4,990.50 | 5,016.00 | 4,932.50 | 4,955.25 | 4,955.25 | -0.35% | 4,311 |
| Aug 28, 2026 | 4,965.00 | 4,985.50 | 4,942.00 | 4,972.50 | 4,972.50 | 0.53% | 137 |
| Aug 27, 2026 | 4,964.00 | 4,969.50 | 4,936.50 | 4,946.50 | 4,946.50 | 0.56% | 393 |
| Aug 26, 2026 | 4,915.50 | 4,944.50 | 4,915.50 | 4,919.00 | 4,919.00 | 0.66% | 44 |
| Aug 25, 2026 | 4,867.00 | 4,888.00 | 4,846.50 | 4,886.75 | 4,886.75 | 1.84% | 11,953 |
| Aug 24, 2026 | 4,818.50 | 4,850.00 | 4,785.50 | 4,798.50 | 4,798.50 | -2.22% | 4,071 |
| Aug 21, 2026 | 4,925.50 | 4,929.00 | 4,907.50 | 4,907.50 | 4,907.50 | 1.16% | 433 |
| Aug 20, 2026 | 4,901.50 | 4,851.00 | 4,851.00 | 4,851.00 | 4,851.00 | 0.37% | 4 |
| Aug 19, 2026 | 4,815.00 | 4,833.00 | 4,833.00 | 4,833.00 | 4,833.00 | 0.25% | 15 |
| Aug 18, 2026 | 4,925.96 | 4,880.50 | 4,871.00 | 4,821.00 | 4,821.00 | -3.96% | 3,182 |
| Aug 17, 2026 | 4,968.00 | 5,007.00 | 4,981.00 | 5,020.00 | 5,020.00 | 2.07% | 8,189 |
| Aug 14, 2026 | 4,939.00 | 4,956.00 | 4,924.00 | 4,918.25 | 4,918.25 | -0.84% | 26 |
| Aug 13, 2026 | 4,925.00 | 4,915.00 | 4,905.50 | 4,959.75 | 4,959.75 | 0.90% | 1,165 |
| Aug 12, 2026 | 4,847.50 | 4,918.00 | 4,847.50 | 4,915.75 | 4,915.75 | 1.84% | 792 |
| Aug 11, 2026 | 4,800.00 | 4,827.00 | 4,805.00 | 4,827.00 | 4,827.00 | 0.76% | 2,648 |
| Aug 10, 2026 | 4,818.50 | 4,821.50 | 4,818.50 | 4,790.50 | 4,790.50 | -0.56% | 574 |
| Aug 7, 2026 | 4,802.50 | 4,817.50 | 4,796.50 | 4,817.50 | 4,817.50 | -0.24% | 188 |
| Aug 6, 2026 | 4,789.50 | 4,848.50 | 4,767.00 | 4,829.00 | 4,829.00 | -0.88% | 618 |
| Aug 5, 2026 | 4,889.00 | 4,896.50 | 4,843.50 | 4,872.00 | 4,872.00 | 0.16% | 2,039 |
| Aug 4, 2026 | 4,786.50 | 4,864.00 | 4,754.00 | 4,864.00 | 4,864.00 | 3.14% | 3,021 |
| Aug 3, 2026 | 4,770.50 | 4,778.50 | 4,666.00 | 4,716.00 | 4,716.00 | 0.04% | 2,630 |
| Jul 31, 2026 | 4,827.00 | 4,845.00 | 4,711.50 | 4,714.25 | 4,714.25 | 1.44% | 6,150 |
| Jul 30, 2026 | 4,509.00 | 4,659.50 | 4,492.00 | 4,647.50 | 4,647.50 | 2.28% | 8,237 |
| Jul 29, 2026 | 4,579.50 | 4,612.50 | 4,530.50 | 4,544.00 | 4,544.00 | -2.13% | 3,472 |
| Jul 28, 2026 | 4,620.00 | 4,644.00 | 4,585.50 | 4,643.00 | 4,643.00 | -1.42% | 5,088 |
| Jul 27, 2026 | 4,806.00 | 4,823.50 | 4,700.50 | 4,710.00 | 4,710.00 | -1.10% | 319 |
| Jul 24, 2026 | 4,764.00 | 4,806.00 | 4,732.00 | 4,762.50 | 4,762.50 | -0.79% | 10 |
| Jul 23, 2026 | 4,881.50 | 4,904.50 | 4,800.50 | 4,800.50 | 4,800.50 | -1.10% | 1,207 |
| Jul 22, 2026 | 4,798.50 | 4,856.00 | 4,792.50 | 4,854.00 | 4,854.00 | -0.50% | 9,459 |
| Jul 21, 2026 | 4,825.00 | 4,880.50 | 4,815.00 | 4,878.50 | 4,878.50 | 2.89% | 6,379 |
| Jul 20, 2026 | 4,670.00 | 4,750.50 | 4,670.00 | 4,741.50 | 4,741.50 | 1.53% | 1,828 |
| Jul 17, 2026 | 4,600.00 | 4,680.50 | 4,560.63 | 4,670.00 | 4,670.00 | -1.95% | 17,215 |
| Jul 16, 2026 | 4,800.00 | 4,800.00 | 4,752.50 | 4,762.75 | 4,762.75 | -1.51% | 11,196 |
| Jul 15, 2026 | 4,907.00 | 4,955.00 | 4,818.00 | 4,835.75 | 4,835.75 | -1.20% | 32,758 |