Invesco S&P China A 300 Swap UCITS ETF (LON:CA3S)
London · Delayed Price · Currency is GBP · Price in GBX 535.85
+0.90 (0.17%)
At close: Sep 22, 2026
LON:CA3S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 535.85 | 535.85 | 535.85 | 535.85 | 535.85 | 0.17% | - |
| Sep 21, 2026 | 534.95 | 534.95 | 534.95 | 534.95 | 534.95 | 1.44% | - |
| Sep 18, 2026 | 527.35 | 527.35 | 527.35 | 527.35 | 527.35 | 0.49% | - |
| Sep 17, 2026 | 524.80 | 524.80 | 524.80 | 524.80 | 524.80 | 0.85% | - |
| Sep 16, 2026 | 520.40 | 520.40 | 520.40 | 520.40 | 520.40 | 1.10% | - |
| Sep 15, 2026 | 514.75 | 514.75 | 514.75 | 514.75 | 514.75 | -0.56% | - |
| Sep 14, 2026 | 517.65 | 517.65 | 517.65 | 517.65 | 517.65 | -0.39% | - |
| Sep 11, 2026 | 519.70 | 519.70 | 519.70 | 519.70 | 519.70 | 0.07% | - |
| Sep 10, 2026 | 523.10 | 523.10 | 523.10 | 519.35 | 519.35 | -0.78% | 47 |
| Sep 9, 2026 | 523.45 | 523.45 | 523.45 | 523.45 | 523.45 | 0.25% | - |
| Sep 8, 2026 | 522.15 | 522.15 | 522.15 | 522.15 | 522.15 | -0.30% | - |
| Sep 7, 2026 | 523.70 | 523.70 | 523.70 | 523.70 | 523.70 | -0.16% | - |
| Sep 4, 2026 | 524.55 | 524.55 | 524.55 | 524.55 | 524.55 | 0.26% | - |
| Sep 3, 2026 | 522.30 | 522.30 | 522.30 | 523.20 | 523.20 | 0.05% | 140 |
| Sep 2, 2026 | 523.30 | 523.30 | 523.30 | 522.95 | 522.95 | -0.75% | 732 |
| Sep 1, 2026 | 528.00 | 528.00 | 527.50 | 526.90 | 526.90 | 0.04% | 5,065 |
| Aug 28, 2026 | 526.70 | 526.70 | 526.70 | 526.70 | 526.70 | -0.27% | - |
| Aug 27, 2026 | 528.15 | 528.15 | 528.15 | 528.15 | 528.15 | 1.14% | - |
| Aug 26, 2026 | 522.20 | 522.20 | 522.20 | 522.20 | 522.20 | 0.83% | - |
| Aug 25, 2026 | 517.90 | 517.90 | 517.90 | 517.90 | 517.90 | 0.36% | - |
| Aug 24, 2026 | 516.05 | 516.05 | 516.05 | 516.05 | 516.05 | -1.63% | - |
| Aug 21, 2026 | 524.60 | 524.60 | 524.60 | 524.60 | 524.60 | 0.76% | - |
| Aug 20, 2026 | 518.20 | 518.20 | 518.20 | 520.65 | 520.65 | -0.29% | 9,443 |
| Aug 19, 2026 | 522.15 | 522.15 | 522.15 | 522.15 | 522.15 | -2.91% | - |
| Aug 18, 2026 | 537.80 | 537.80 | 537.80 | 537.80 | 537.80 | -0.19% | - |
| Aug 17, 2026 | 539.40 | 539.40 | 538.20 | 538.85 | 538.85 | 1.28% | 51,585 |
| Aug 14, 2026 | 532.05 | 532.05 | 532.05 | 532.05 | 532.05 | -0.41% | - |
| Aug 13, 2026 | 534.25 | 534.25 | 534.25 | 534.25 | 534.25 | -0.60% | - |
| Aug 12, 2026 | 537.50 | 537.50 | 537.50 | 537.50 | 537.50 | 0.94% | - |
| Aug 11, 2026 | 532.50 | 532.50 | 532.50 | 532.50 | 532.50 | -0.71% | - |
| Aug 10, 2026 | 536.30 | 536.30 | 536.30 | 536.30 | 536.30 | -0.44% | - |
| Aug 7, 2026 | 538.65 | 538.65 | 538.65 | 538.65 | 538.65 | 1.09% | - |
| Aug 6, 2026 | 530.30 | 530.30 | 530.30 | 532.85 | 532.85 | 0.59% | 41 |
| Aug 5, 2026 | 529.70 | 529.70 | 529.70 | 529.70 | 529.70 | 1.34% | - |
| Aug 4, 2026 | 522.70 | 522.70 | 522.70 | 522.70 | 522.70 | 1.24% | - |
| Aug 3, 2026 | 516.30 | 516.30 | 516.30 | 516.30 | 516.30 | -0.55% | - |
| Jul 31, 2026 | 519.15 | 519.15 | 519.15 | 519.15 | 519.15 | -0.38% | - |
| Jul 30, 2026 | 521.15 | 521.15 | 521.15 | 521.15 | 521.15 | -0.77% | - |
| Jul 29, 2026 | 525.20 | 525.20 | 525.20 | 525.20 | 525.20 | 0.12% | - |
| Jul 28, 2026 | 524.55 | 524.55 | 524.55 | 524.55 | 524.55 | -2.64% | - |
| Jul 27, 2026 | 538.80 | 538.80 | 538.80 | 538.80 | 538.80 | 1.34% | - |
| Jul 24, 2026 | 531.70 | 531.70 | 531.70 | 531.70 | 531.70 | -1.13% | - |
| Jul 23, 2026 | 541.00 | 541.00 | 541.00 | 537.80 | 537.80 | 0.08% | 1 |
| Jul 22, 2026 | 537.35 | 537.35 | 537.35 | 537.35 | 537.35 | -0.44% | - |
| Jul 21, 2026 | 535.00 | 535.00 | 535.00 | 539.75 | 539.75 | 3.38% | 187 |
| Jul 20, 2026 | 522.10 | 522.10 | 522.10 | 522.10 | 522.10 | 1.40% | - |
| Jul 17, 2026 | 513.20 | 513.20 | 512.40 | 514.90 | 514.90 | -3.04% | 86 |
| Jul 16, 2026 | 531.05 | 531.05 | 531.05 | 531.05 | 531.05 | -2.08% | - |
| Jul 15, 2026 | 542.35 | 542.35 | 542.35 | 542.35 | 542.35 | -1.10% | - |
| Jul 14, 2026 | 546.82 | 546.82 | 546.82 | 548.40 | 548.40 | 2.80% | 182 |