SSgA SPDR S&P Pan Asia Dividend Aristocrats UCITS ETF (LON:ASDV)
London · Delayed Price · Currency is GBP · Price in USD 53.86
+0.42 (0.79%)
Sep 8, 2025, 3:44 PM BST
LON:ASDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 53.60 | 53.60 | 53.44 | 53.44 | 53.44 | 1.14% | 5,364 |
| Sep 4, 2025 | 53.19 | 53.19 | 52.57 | 52.84 | 52.84 | -0.15% | - |
| Sep 3, 2025 | 52.70 | 53.00 | 52.70 | 52.92 | 52.92 | 0.40% | 168 |
| Sep 2, 2025 | 52.91 | 52.91 | 52.56 | 52.71 | 52.71 | -0.60% | 2,755 |
| Sep 1, 2025 | 53.23 | 53.24 | 53.01 | 53.03 | 53.03 | 0.61% | 3 |
| Aug 29, 2025 | 53.14 | 53.14 | 52.60 | 52.71 | 52.71 | -0.21% | 4,181 |
| Aug 28, 2025 | 52.90 | 52.90 | 52.75 | 52.82 | 52.82 | 0.30% | 202 |
| Aug 27, 2025 | 52.53 | 52.66 | 52.53 | 52.66 | 52.66 | -0.87% | 2,200 |
| Aug 26, 2025 | 53.27 | 53.27 | 52.82 | 53.12 | 53.12 | -1.48% | 4,470 |
| Aug 22, 2025 | 53.27 | 53.92 | 53.27 | 53.92 | 53.92 | 1.03% | 24 |
| Aug 21, 2025 | 53.38 | 53.41 | 53.37 | 53.37 | 53.37 | -0.21% | - |
| Aug 20, 2025 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | -0.09% | - |
| Aug 19, 2025 | 53.25 | 53.79 | 53.25 | 53.53 | 53.53 | -0.09% | 24 |
| Aug 18, 2025 | 54.02 | 54.02 | 53.58 | 53.58 | 53.58 | -0.33% | 10 |
| Aug 15, 2025 | 54.08 | 54.08 | 53.76 | 53.76 | 53.76 | 0.58% | 200 |
| Aug 14, 2025 | 54.09 | 54.09 | 53.45 | 53.45 | 53.45 | -1.07% | 200 |
| Aug 13, 2025 | 53.47 | 54.03 | 53.47 | 54.03 | 54.03 | 0.67% | - |
| Aug 12, 2025 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | 0.90% | - |
| Aug 11, 2025 | 53.61 | 53.61 | 53.19 | 53.19 | 53.19 | -0.26% | 2,115 |
| 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 |