SSgA SPDR S&P Pan Asia Dividend Aristocrats UCITS ETF (LON:ASDV)
London · Delayed Price · Currency is GBP · Price in USD 53.33
+0.54 (1.01%)
Aug 8, 2025, 4:35 PM BST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 53.11 | 53.33 | 53.11 | 53.33 | 53.33 | 1.02% | - |
| Aug 7, 2025 | 53.38 | 53.38 | 52.79 | 52.79 | 52.79 | 0.32% | 12 |
| Aug 6, 2025 | 52.98 | 52.98 | 52.42 | 52.62 | 52.62 | 0.44% | - |
| Aug 5, 2025 | 52.36 | 52.39 | 52.31 | 52.39 | 52.39 | 1.00% | 10 |
| Aug 4, 2025 | 52.13 | 52.13 | 51.72 | 51.87 | 51.87 | -1.20% | 104 |
| Aug 1, 2025 | 52.35 | 52.50 | 52.13 | 52.50 | 51.57 | 0.02% | 19 |
| Jul 31, 2025 | 53.13 | 53.13 | 52.49 | 52.49 | 51.57 | -0.85% | 10 |
| Jul 30, 2025 | 53.51 | 53.51 | 52.94 | 52.94 | 52.00 | 0.11% | 5 |
| Jul 29, 2025 | 52.57 | 53.12 | 52.57 | 52.88 | 51.94 | 0.34% | 1 |
| Jul 28, 2025 | 53.11 | 53.11 | 52.70 | 52.70 | 51.77 | -0.11% | 20 |
| Jul 25, 2025 | 52.88 | 52.88 | 52.76 | 52.76 | 51.83 | -0.47% | 10 |
| Jul 24, 2025 | 53.38 | 53.38 | 53.01 | 53.01 | 52.08 | 0.17% | 209 |
| Jul 23, 2025 | 52.77 | 52.96 | 52.77 | 52.92 | 51.99 | 1.05% | 510 |
| Jul 22, 2025 | 52.02 | 52.37 | 52.02 | 52.37 | 51.45 | -0.06% | 23 |
| Jul 21, 2025 | 52.17 | 52.40 | 52.06 | 52.40 | 51.48 | 0.52% | 80 |
| Jul 18, 2025 | 52.05 | 52.13 | 52.05 | 52.13 | 51.21 | 0.46% | 108 |
| Jul 17, 2025 | 51.71 | 51.89 | 51.71 | 51.89 | 50.98 | 0.45% | 122 |
| Jul 16, 2025 | 51.69 | 51.69 | 51.57 | 51.66 | 50.74 | 0.37% | 137 |
| Jul 15, 2025 | 51.81 | 51.90 | 51.47 | 51.47 | 50.56 | -0.52% | 116 |
| Jul 14, 2025 | 51.98 | 51.98 | 51.68 | 51.74 | 50.83 | 0.27% | 6 |
| Jul 11, 2025 | 52.00 | 52.00 | 51.60 | 51.60 | 50.69 | -0.33% | 20 |
| Jul 10, 2025 | 51.95 | 51.95 | 51.77 | 51.77 | 50.85 | 0.58% | 11 |
| Jul 9, 2025 | 51.25 | 51.47 | 51.25 | 51.47 | 50.56 | 0.27% | 3 |
| Jul 8, 2025 | 51.62 | 51.63 | 51.33 | 51.33 | 50.43 | -0.66% | 9 |
| Jul 7, 2025 | 51.80 | 51.82 | 51.67 | 51.67 | 50.76 | -0.54% | 15 |
| Jul 4, 2025 | 51.99 | 51.99 | 51.95 | 51.95 | 51.03 | -0.29% | 42 |
| Jul 3, 2025 | 52.11 | 52.31 | 52.09 | 52.10 | 51.18 | 0.21% | 69 |
| Jul 2, 2025 | 52.23 | 52.23 | 51.99 | 51.99 | 51.07 | 0.27% | 103 |
| Jul 1, 2025 | 52.23 | 52.23 | 51.84 | 51.85 | 50.94 | 0.41% | 1,144 |
| Jun 30, 2025 | 52.01 | 52.01 | 51.57 | 51.64 | 50.73 | -0.06% | 1 |
| Jun 27, 2025 | 51.56 | 51.70 | 51.47 | 51.67 | 50.75 | -0.33% | 2 |
| Jun 26, 2025 | 51.86 | 51.96 | 51.82 | 51.84 | 50.93 | 0.64% | 756 |
| Jun 25, 2025 | 51.63 | 51.67 | 51.51 | 51.51 | 50.60 | -0.08% | 4,104 |
| Jun 24, 2025 | 51.62 | 51.62 | 51.45 | 51.55 | 50.64 | 1.28% | 1,992 |
| Jun 23, 2025 | 50.82 | 50.90 | 50.55 | 50.90 | 50.00 | 0.22% | 1,206 |
| Jun 20, 2025 | 51.11 | 51.11 | 50.79 | 50.79 | 49.89 | 0.63% | 813 |
| Jun 19, 2025 | 50.75 | 50.76 | 50.47 | 50.47 | 49.58 | -1.64% | 616 |
| Jun 18, 2025 | 51.44 | 51.44 | 51.31 | 51.31 | 50.41 | -0.14% | 420 |
| Jun 17, 2025 | 51.70 | 51.70 | 51.15 | 51.38 | 50.47 | -1.21% | 203 |
| Jun 16, 2025 | 51.84 | 52.01 | 51.84 | 52.01 | 51.09 | 0.60% | 605 |
| Jun 13, 2025 | 51.61 | 51.70 | 51.60 | 51.70 | 50.79 | -0.27% | 1,007 |
| Jun 12, 2025 | 51.81 | 51.87 | 51.81 | 51.84 | 50.92 | 0.62% | 591 |
| Jun 11, 2025 | 51.72 | 51.72 | 51.52 | 51.52 | 50.61 | 0.41% | 175 |
| Jun 10, 2025 | 51.46 | 51.53 | 51.31 | 51.31 | 50.41 | 0.27% | 21 |
| Jun 9, 2025 | 51.33 | 51.33 | 50.76 | 51.17 | 50.26 | 0.61% | 550 |
| Jun 6, 2025 | 50.96 | 50.96 | 50.82 | 50.86 | 49.96 | 0.20% | 1 |
| Jun 5, 2025 | 50.77 | 50.85 | 50.76 | 50.76 | 49.86 | -0.33% | 1 |
| Jun 4, 2025 | 50.36 | 50.93 | 50.36 | 50.93 | 50.03 | 0.61% | 19 |
| Jun 3, 2025 | 50.99 | 50.99 | 50.50 | 50.62 | 49.72 | 0.44% | 1,229 |
| Jun 2, 2025 | 50.33 | 50.40 | 50.20 | 50.40 | 49.51 | 0.70% | 662 |