HSBC MSCI AC Far East ex Japan UCITS ETF (LON:HMAD)
London · Delayed Price · Currency is GBP · Price in USD 62.61
+0.15 (0.23%)
Sep 1, 2025, 4:35 PM BST
LON:HMAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 62.58 | 62.62 | 62.12 | 62.46 | 62.46 | -0.19% | 3,712 |
| Aug 28, 2025 | 62.65 | 62.69 | 62.58 | 62.58 | 62.58 | 0.58% | 439 |
| Aug 27, 2025 | 62.94 | 62.94 | 62.22 | 62.22 | 62.22 | -1.44% | 417 |
| Aug 26, 2025 | 62.07 | 63.31 | 62.07 | 63.13 | 63.13 | -0.21% | 1,308 |
| Aug 22, 2025 | 62.12 | 63.26 | 62.12 | 63.26 | 63.26 | 1.90% | 276 |
| Aug 21, 2025 | 61.74 | 62.08 | 61.46 | 62.08 | 62.08 | 0.71% | 2,124 |
| Aug 20, 2025 | 61.89 | 61.91 | 61.58 | 61.64 | 61.64 | -0.95% | 192 |
| Aug 19, 2025 | 62.25 | 62.45 | 62.23 | 62.23 | 62.23 | -0.83% | 356 |
| Aug 18, 2025 | 62.97 | 62.97 | 62.47 | 62.75 | 62.75 | 0.34% | 79 |
| Aug 15, 2025 | 62.88 | 62.88 | 62.47 | 62.54 | 62.54 | 0.24% | 347 |
| Aug 14, 2025 | 62.87 | 62.87 | 62.39 | 62.39 | 62.39 | -1.52% | 178 |
| Aug 13, 2025 | 63.28 | 63.47 | 63.12 | 63.35 | 63.35 | 1.82% | 558 |
| Aug 12, 2025 | 61.71 | 62.22 | 61.50 | 62.22 | 62.22 | 1.24% | 365 |
| Aug 11, 2025 | 61.93 | 61.93 | 61.17 | 61.46 | 61.46 | -0.13% | 70 |
| Aug 8, 2025 | 61.71 | 61.71 | 61.36 | 61.54 | 61.54 | -0.18% | 40 |
| Aug 7, 2025 | 62.01 | 62.01 | 61.65 | 61.65 | 61.65 | 1.41% | 36 |
| Aug 6, 2025 | 60.61 | 61.38 | 60.61 | 60.79 | 60.79 | -0.21% | 85 |
| Aug 5, 2025 | 61.50 | 61.50 | 60.92 | 60.92 | 60.92 | 0.78% | 10 |
| Aug 4, 2025 | 60.21 | 60.94 | 60.21 | 60.45 | 60.45 | 0.87% | 547 |
| Aug 1, 2025 | 59.66 | 60.15 | 59.36 | 59.93 | 59.93 | -1.15% | 205 |
| Jul 31, 2025 | 60.67 | 61.02 | 60.45 | 60.63 | 60.63 | -0.77% | 389 |
| Jul 30, 2025 | 61.71 | 61.71 | 61.10 | 61.10 | 61.10 | -0.50% | - |
| Jul 29, 2025 | 61.55 | 61.76 | 61.35 | 61.41 | 61.41 | -0.20% | 826 |
| Jul 28, 2025 | 61.24 | 62.08 | 61.24 | 61.53 | 61.53 | 0.15% | 1,243 |
| Jul 25, 2025 | 61.67 | 61.67 | 61.37 | 61.44 | 61.44 | -0.65% | 2,814 |
| Jul 24, 2025 | 62.20 | 62.20 | 61.83 | 61.84 | 61.84 | 0.06% | 493 |
| Jul 23, 2025 | 61.75 | 61.92 | 61.60 | 61.80 | 61.80 | 1.31% | 8,629 |
| Jul 22, 2025 | 61.01 | 61.01 | 60.63 | 61.00 | 61.00 | -0.51% | 1,643 |
| Jul 21, 2025 | 61.30 | 61.31 | 60.79 | 61.31 | 61.31 | 0.48% | 117 |
| Jul 18, 2025 | 61.01 | 61.09 | 60.76 | 61.02 | 61.02 | 0.78% | 54 |
| Jul 17, 2025 | 60.00 | 60.72 | 60.00 | 60.55 | 60.55 | 0.93% | 259 |
| Jul 16, 2025 | 60.34 | 60.34 | 59.64 | 59.99 | 59.99 | 0.15% | 44 |
| Jul 15, 2025 | 59.90 | 60.15 | 59.70 | 59.90 | 59.90 | 1.22% | 519 |
| Jul 14, 2025 | 59.17 | 59.43 | 58.86 | 59.18 | 59.18 | 0.22% | 1,247 |
| Jul 11, 2025 | 59.69 | 59.69 | 59.01 | 59.05 | 59.05 | 0.25% | 454 |
| Jul 10, 2025 | 59.01 | 59.20 | 58.83 | 58.90 | 58.90 | 0.70% | 427 |
| Jul 9, 2025 | 58.59 | 58.59 | 58.48 | 58.49 | 58.49 | -0.27% | 19,996 |
| Jul 8, 2025 | 58.70 | 58.85 | 58.65 | 58.65 | 58.65 | 0.17% | 347 |
| Jul 7, 2025 | 58.84 | 58.84 | 58.27 | 58.55 | 58.55 | 0.17% | 83 |
| Jul 4, 2025 | 58.11 | 58.55 | 58.11 | 58.45 | 58.45 | -1.35% | 163 |
| Jul 3, 2025 | 59.41 | 59.41 | 58.95 | 59.25 | 59.25 | 0.51% | 456 |
| Jul 2, 2025 | 58.65 | 58.97 | 58.53 | 58.95 | 58.95 | 0.58% | 207 |
| Jul 1, 2025 | 58.98 | 59.16 | 58.61 | 58.61 | 58.61 | 0.33% | 1,412 |
| Jun 30, 2025 | 59.07 | 59.07 | 58.34 | 58.42 | 58.42 | -0.24% | 2,808 |
| Jun 27, 2025 | 58.79 | 58.82 | 58.52 | 58.56 | 58.56 | -0.59% | 701 |
| Jun 26, 2025 | 58.98 | 58.98 | 58.52 | 58.91 | 58.91 | 0.29% | 2 |
| Jun 25, 2025 | 59.20 | 59.20 | 58.74 | 58.74 | 58.74 | 0.50% | 136 |
| Jun 24, 2025 | 58.09 | 58.45 | 57.95 | 58.45 | 58.45 | 3.29% | 23 |
| Jun 23, 2025 | 56.53 | 56.79 | 56.16 | 56.59 | 56.59 | -0.33% | 56 |
| Jun 20, 2025 | 57.04 | 57.18 | 56.65 | 56.78 | 56.78 | 1.54% | 9 |