Hanetf ICAV - Saturna Al-Kawthar Global Focused Equity UCITS ETF (LON:AMAP)
London · Delayed Price · Currency is GBP · Price in GBX 816.30
+4.00 (0.49%)
Oct 10, 2025, 2:36 PM BST
LON:AMAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 812.70 | 814.40 | 807.60 | 814.20 | 814.20 | 0.23% | 2,498 |
| Oct 9, 2025 | 818.00 | 818.10 | 811.00 | 812.30 | 812.30 | 0.22% | 2,250 |
| Oct 8, 2025 | 800.60 | 811.00 | 800.60 | 810.50 | 810.50 | 1.01% | 1,011 |
| Oct 7, 2025 | 812.20 | 815.70 | 802.40 | 802.40 | 802.40 | -0.80% | 257 |
| Oct 6, 2025 | 810.19 | 834.60 | 801.80 | 808.90 | 808.90 | 0.32% | 50,419 |
| Oct 3, 2025 | 809.00 | 809.20 | 800.60 | 806.30 | 806.30 | 0.04% | 4,381 |
| Oct 2, 2025 | 804.30 | 807.50 | 800.34 | 806.00 | 806.00 | 0.76% | 1,060 |
| Oct 1, 2025 | 794.10 | 799.90 | 788.70 | 799.90 | 799.90 | 0.73% | 7,943 |
| Sep 30, 2025 | 794.50 | 795.00 | 786.10 | 794.10 | 794.10 | 0.30% | 1,959 |
| Sep 29, 2025 | 794.60 | 795.80 | 787.50 | 791.75 | 791.75 | 0.78% | 3,338 |
| Sep 26, 2025 | 784.10 | 790.50 | 784.10 | 785.65 | 785.65 | 0.03% | 1,390 |
| Sep 25, 2025 | 783.90 | 788.90 | 779.90 | 785.45 | 785.45 | -0.73% | 683 |
| Sep 24, 2025 | 795.30 | 797.10 | 788.40 | 791.25 | 791.25 | 0.30% | 910 |
| Sep 23, 2025 | 795.20 | 795.75 | 788.00 | 788.90 | 788.90 | 0.04% | 906 |
| Sep 22, 2025 | 797.20 | 797.20 | 784.10 | 788.60 | 788.60 | 0.41% | 293 |
| Sep 19, 2025 | 788.80 | 791.70 | 784.20 | 785.40 | 785.40 | -0.03% | 7,304 |
| Sep 18, 2025 | 782.60 | 788.20 | 778.90 | 785.65 | 785.65 | 1.43% | 391 |
| Sep 17, 2025 | 776.30 | 779.80 | 772.90 | 774.55 | 774.55 | -0.24% | 455 |
| Sep 16, 2025 | 784.60 | 786.60 | 774.70 | 776.40 | 776.40 | -0.83% | 335 |
| Sep 15, 2025 | 788.40 | 788.40 | 780.00 | 782.90 | 782.90 | -0.41% | 379 |
| Sep 12, 2025 | 792.40 | 792.40 | 783.30 | 786.10 | 786.10 | -0.12% | 533 |
| Sep 11, 2025 | 789.30 | 790.70 | 784.20 | 787.05 | 787.05 | 0.54% | 608 |
| Sep 10, 2025 | 786.50 | 787.50 | 779.60 | 782.85 | 782.85 | 0.92% | 3,387 |
| Sep 9, 2025 | 782.00 | 782.00 | 774.00 | 775.70 | 775.70 | -0.58% | 121 |
| Sep 8, 2025 | 782.80 | 782.80 | 774.80 | 780.25 | 780.25 | 0.95% | 3,405 |
| Sep 5, 2025 | 782.05 | 782.90 | 772.90 | 772.90 | 772.90 | -0.05% | 3,328 |
| Sep 4, 2025 | 774.50 | 774.60 | 767.80 | 773.30 | 773.30 | 0.81% | 859 |
| Sep 3, 2025 | 772.60 | 772.60 | 765.30 | 767.10 | 767.10 | 0.74% | 418 |
| Sep 2, 2025 | 765.77 | 766.80 | 760.20 | 761.45 | 761.45 | -0.22% | 5,619 |
| Sep 1, 2025 | 767.90 | 768.70 | 760.60 | 763.15 | 763.15 | -0.14% | 1,113 |
| Aug 29, 2025 | 774.10 | 774.10 | 764.20 | 764.20 | 764.20 | -0.61% | 311 |
| Aug 28, 2025 | 772.10 | 773.00 | 765.40 | 768.90 | 768.90 | -0.36% | 5,647 |
| Aug 27, 2025 | 769.00 | 775.30 | 765.22 | 771.65 | 771.65 | 1.22% | 3,927 |
| Aug 26, 2025 | 767.90 | 767.90 | 758.80 | 762.35 | 762.35 | -0.57% | 1,941 |
| Aug 22, 2025 | 764.20 | 773.60 | 761.80 | 766.70 | 766.70 | 0.46% | 194 |
| Aug 21, 2025 | 767.20 | 767.20 | 759.73 | 763.20 | 763.20 | 0.12% | 157 |
| Aug 20, 2025 | 763.20 | 766.00 | 757.70 | 762.30 | 762.30 | -0.43% | 3,957 |
| Aug 19, 2025 | 767.30 | 769.10 | 762.54 | 765.60 | 765.60 | 0.12% | 1,077 |
| Aug 18, 2025 | 768.50 | 769.90 | 759.40 | 764.70 | 764.70 | 0.58% | 107 |
| Aug 15, 2025 | 760.70 | 766.90 | 758.40 | 760.30 | 760.30 | 0.01% | 128 |
| Aug 14, 2025 | 756.80 | 765.30 | 755.20 | 760.20 | 760.20 | 0.01% | 844 |
| Aug 13, 2025 | 767.70 | 767.70 | 759.90 | 760.15 | 760.15 | 0.10% | 2,276 |
| Aug 12, 2025 | 762.50 | 763.10 | 755.20 | 759.40 | 759.40 | -0.32% | 1,789 |
| Aug 11, 2025 | 759.90 | 767.60 | 759.90 | 761.85 | 761.85 | 0.01% | 1,193 |
| Aug 8, 2025 | 767.30 | 767.30 | 760.30 | 761.80 | 761.80 | 0.05% | 591 |
| Aug 7, 2025 | 763.60 | 770.10 | 760.90 | 761.45 | 761.45 | 0.84% | 1,149 |
| Aug 6, 2025 | 754.20 | 776.20 | 750.50 | 755.10 | 755.10 | -0.17% | 552 |
| Aug 5, 2025 | 761.40 | 791.90 | 756.35 | 756.35 | 756.35 | -0.22% | 2,945 |
| Aug 4, 2025 | 755.60 | 759.60 | 749.10 | 758.00 | 758.00 | 1.41% | 1,548 |
| Aug 1, 2025 | 757.10 | 757.10 | 747.45 | 747.45 | 747.45 | -1.68% | 2,014 |