HSBC MSCI AC Far East ex Japan UCITS ETF (LON:HMAD)
London · Delayed Price · Currency is GBP · Price in USD 66.07
-0.57 (-0.86%)
Sep 26, 2025, 12:29 PM BST
LON:HMAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 66.55 | 66.87 | 66.07 | 66.07 | 66.07 | -0.86% | 112 |
| Sep 25, 2025 | 67.50 | 67.50 | 66.64 | 66.64 | 66.64 | -1.11% | 2,161 |
| Sep 24, 2025 | 67.50 | 67.60 | 66.96 | 67.39 | 67.39 | -0.31% | 399 |
| Sep 23, 2025 | 66.83 | 67.79 | 66.83 | 67.60 | 67.60 | 0.75% | 4,406 |
| Sep 22, 2025 | 67.26 | 67.49 | 66.82 | 67.10 | 67.10 | 0.27% | 1,153 |
| Sep 19, 2025 | 67.11 | 67.18 | 66.53 | 66.92 | 66.92 | -0.42% | 972 |
| Sep 18, 2025 | 67.21 | 67.50 | 66.75 | 67.20 | 67.20 | -0.83% | 1,379 |
| Sep 17, 2025 | 67.63 | 67.82 | 67.50 | 67.76 | 67.76 | 0.85% | 105 |
| Sep 16, 2025 | 67.59 | 67.59 | 66.99 | 67.19 | 67.19 | 0.72% | 81 |
| Sep 15, 2025 | 66.59 | 66.92 | 66.49 | 66.71 | 66.71 | 0.69% | 243 |
| Sep 12, 2025 | 66.89 | 66.89 | 66.17 | 66.25 | 66.25 | -0.24% | 2,592 |
| Sep 11, 2025 | 66.07 | 66.41 | 65.54 | 66.41 | 66.41 | 1.48% | 80 |
| Sep 10, 2025 | 65.86 | 65.86 | 65.30 | 65.44 | 65.44 | 1.07% | 1,964 |
| Sep 9, 2025 | 64.89 | 64.89 | 64.59 | 64.75 | 64.75 | 1.30% | 953 |
| Sep 8, 2025 | 63.85 | 63.97 | 63.73 | 63.92 | 63.92 | 0.82% | 1,185 |
| Sep 5, 2025 | 63.33 | 63.40 | 63.04 | 63.40 | 63.40 | 1.98% | 1,318 |
| Sep 4, 2025 | 63.75 | 63.75 | 62.13 | 62.17 | 62.17 | -0.77% | 4,690 |
| Sep 3, 2025 | 62.47 | 62.84 | 62.47 | 62.65 | 62.65 | 0.56% | 1,250 |
| Sep 2, 2025 | 62.52 | 62.56 | 62.30 | 62.30 | 62.30 | -0.50% | 148 |
| Sep 1, 2025 | 62.71 | 62.99 | 62.59 | 62.61 | 62.61 | 0.24% | 304 |
| 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 |