Amundi MSCI EM Asia (LON:AASU)
London · Delayed Price · Currency is GBP · Price in USD 52.34
+0.03 (0.06%)
Oct 23, 2025, 11:01 AM BST
LON:AASU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 52.37 | 52.37 | 52.31 | 52.31 | 52.31 | -0.30% | 3,840 |
| Oct 21, 2025 | 52.64 | 52.74 | 52.47 | 52.47 | 52.47 | -0.78% | 2,511 |
| Oct 20, 2025 | 52.44 | 52.88 | 52.42 | 52.88 | 52.88 | 2.03% | 5,846 |
| Oct 17, 2025 | 51.43 | 52.04 | 51.42 | 51.83 | 51.83 | -0.99% | 36,354 |
| Oct 16, 2025 | 52.33 | 52.40 | 52.19 | 52.35 | 52.35 | 0.96% | 13,906 |
| Oct 15, 2025 | 51.82 | 52.12 | 51.60 | 51.85 | 51.85 | 1.95% | 6,359 |
| Oct 14, 2025 | 50.60 | 50.86 | 50.40 | 50.86 | 50.86 | -1.19% | 9,804 |
| Oct 13, 2025 | 51.12 | 51.47 | 51.12 | 51.47 | 51.47 | 1.90% | 5,389 |
| Oct 10, 2025 | 52.26 | 52.26 | 50.51 | 50.51 | 50.51 | -2.73% | 1,050 |
| Oct 9, 2025 | 52.75 | 52.75 | 51.93 | 51.93 | 51.93 | -0.48% | 937 |
| Oct 8, 2025 | 51.93 | 52.18 | 51.93 | 52.18 | 52.18 | -0.06% | 1,838 |
| Oct 7, 2025 | 52.45 | 52.45 | 52.21 | 52.21 | 52.21 | -0.31% | 1,674 |
| Oct 6, 2025 | 51.53 | 52.37 | 51.53 | 52.37 | 52.37 | 0.38% | 4,217 |
| Oct 3, 2025 | 52.55 | 52.55 | 52.12 | 52.17 | 52.17 | 0.62% | 14,808 |
| Oct 2, 2025 | 52.11 | 52.12 | 51.85 | 51.85 | 51.85 | 0.80% | 8,827 |
| Oct 1, 2025 | 51.01 | 51.48 | 51.01 | 51.44 | 51.44 | 1.10% | 49,062 |
| Sep 30, 2025 | 50.96 | 50.96 | 50.88 | 50.88 | 50.88 | -0.08% | 80,450 |
| Sep 29, 2025 | 51.57 | 51.57 | 50.92 | 50.92 | 50.92 | 1.43% | 79,898 |
| Sep 26, 2025 | 50.02 | 50.20 | 50.02 | 50.20 | 50.20 | -0.83% | 40,877 |
| Sep 25, 2025 | 50.92 | 50.92 | 50.62 | 50.62 | 50.62 | -0.73% | 342,483 |
| Sep 24, 2025 | 51.78 | 51.78 | 50.99 | 50.99 | 50.99 | -0.25% | 1,606 |
| Sep 23, 2025 | 50.85 | 51.24 | 50.85 | 51.12 | 51.12 | 0.43% | 1,090 |
| Sep 22, 2025 | 50.89 | 50.92 | 50.89 | 50.90 | 50.90 | 0.18% | 341 |
| Sep 19, 2025 | 50.69 | 50.92 | 50.69 | 50.81 | 50.81 | -0.41% | 117,442 |
| Sep 18, 2025 | 51.01 | 51.19 | 51.01 | 51.02 | 51.02 | -0.55% | 224,984 |
| Sep 17, 2025 | 51.07 | 51.30 | 51.07 | 51.30 | 51.30 | 1.06% | 47,484 |
| Sep 16, 2025 | 50.76 | 50.79 | 50.76 | 50.76 | 50.76 | 0.55% | 28,500 |
| Sep 15, 2025 | 50.30 | 50.49 | 50.30 | 50.48 | 50.48 | 0.78% | 99 |
| Sep 12, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - | 1,194 |
| Sep 11, 2025 | 49.68 | 50.10 | 49.62 | 50.09 | 50.09 | 1.09% | 158,426 |
| Sep 10, 2025 | 49.50 | 49.55 | 49.50 | 49.55 | 49.55 | 1.06% | 879 |
| Sep 9, 2025 | 48.89 | 49.04 | 48.89 | 49.03 | 49.03 | 1.07% | 652 |
| Sep 8, 2025 | 48.48 | 48.51 | 48.48 | 48.51 | 48.51 | 1.10% | 107 |
| Sep 5, 2025 | 47.89 | 47.98 | 47.89 | 47.98 | 47.98 | 1.33% | 318,180 |
| Sep 4, 2025 | 47.37 | 47.39 | 47.31 | 47.35 | 47.35 | -0.63% | 15,586 |
| Sep 3, 2025 | 47.55 | 47.71 | 47.46 | 47.65 | 47.65 | 0.55% | 8,060 |
| Sep 2, 2025 | 47.46 | 47.49 | 47.03 | 47.39 | 47.39 | -0.40% | 35,314 |
| Sep 1, 2025 | 50.00 | 50.00 | 47.56 | 47.58 | 47.58 | 0.34% | 48,152 |
| Aug 29, 2025 | 47.50 | 47.70 | 47.20 | 47.42 | 47.42 | -0.44% | 79,052 |
| Aug 28, 2025 | 47.48 | 47.69 | 47.41 | 47.63 | 47.63 | 0.44% | 66,547 |
| Aug 27, 2025 | 47.03 | 48.37 | 47.03 | 47.42 | 47.42 | -1.19% | 32,241 |
| Aug 26, 2025 | 47.84 | 48.14 | 47.84 | 47.99 | 47.99 | -0.68% | 5,011 |
| Aug 22, 2025 | 47.48 | 48.32 | 47.48 | 48.32 | 48.32 | 1.75% | 972 |
| Aug 21, 2025 | 47.47 | 47.49 | 47.39 | 47.49 | 47.49 | 0.11% | 6,021 |
| Aug 20, 2025 | 48.03 | 48.03 | 47.44 | 47.44 | 47.44 | -0.79% | - |
| Aug 19, 2025 | 47.98 | 47.98 | 47.82 | 47.82 | 47.82 | -0.33% | 26 |
| Aug 18, 2025 | 48.04 | 48.71 | 47.98 | 47.98 | 47.98 | 0.48% | 7,835 |
| Aug 15, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.23% | - |
| Aug 14, 2025 | 47.95 | 47.95 | 47.64 | 47.64 | 47.64 | -1.41% | 26,016 |
| Aug 13, 2025 | 48.43 | 48.43 | 48.11 | 48.32 | 48.32 | 1.70% | 2,987 |