HSBC Asia Ex Japan Sustainable Equity UCITS ETF (LON:HSAS)
London · Delayed Price · Currency is GBP · Price in GBX 14.52
+0.09 (0.64%)
At close: Sep 5, 2025
LON:HSAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,452.80 | 1,452.80 | 1,448.80 | 1,452.00 | 1,452.00 | 0.64% | 182 |
| Sep 4, 2025 | 1,440.20 | 1,440.20 | 1,440.20 | 1,442.70 | 1,442.70 | -0.55% | 245 |
| Sep 3, 2025 | 1,454.60 | 1,454.60 | 1,451.20 | 1,450.70 | 1,450.70 | -0.16% | 486 |
| Sep 2, 2025 | 1,449.80 | 1,454.60 | 1,449.60 | 1,453.00 | 1,453.00 | 0.63% | 7,956 |
| Sep 1, 2025 | 1,447.60 | 1,447.80 | 1,445.40 | 1,443.90 | 1,443.90 | 0.38% | 2,953 |
| Aug 29, 2025 | 1,441.20 | 1,447.00 | 1,439.20 | 1,438.50 | 1,438.50 | -0.38% | 2,508 |
| Aug 28, 2025 | 1,439.20 | 1,444.60 | 1,439.20 | 1,444.00 | 1,444.00 | 0.15% | 5,970 |
| Aug 27, 2025 | 1,446.00 | 1,446.00 | 1,442.40 | 1,441.80 | 1,441.80 | -0.54% | 802 |
| Aug 26, 2025 | 1,452.20 | 1,452.40 | 1,447.60 | 1,449.60 | 1,449.60 | -0.11% | 496 |
| Aug 22, 2025 | 1,441.20 | 1,452.60 | 1,440.60 | 1,451.20 | 1,451.20 | 1.16% | 8,512 |
| Aug 21, 2025 | 1,432.20 | 1,435.80 | 1,431.80 | 1,434.60 | 1,434.60 | 0.23% | 33,504 |
| Aug 20, 2025 | 1,427.80 | 1,429.60 | 1,426.20 | 1,431.30 | 1,431.30 | 0.03% | 261 |
| Aug 19, 2025 | 1,432.20 | 1,436.20 | 1,432.20 | 1,430.80 | 1,430.80 | 0.06% | 237 |
| Aug 18, 2025 | 1,430.40 | 1,430.60 | 1,427.40 | 1,429.90 | 1,429.90 | 0.48% | 325 |
| Aug 15, 2025 | 1,425.40 | 1,428.80 | 1,421.80 | 1,423.00 | 1,423.00 | 0.27% | 1,269 |
| Aug 14, 2025 | 1,425.00 | 1,425.00 | 1,418.80 | 1,419.20 | 1,419.20 | -1.11% | 4,245 |
| Aug 13, 2025 | 1,432.20 | 1,438.40 | 1,432.20 | 1,435.20 | 1,435.20 | 0.41% | 7,033 |
| Aug 12, 2025 | 1,421.20 | 1,429.40 | 1,421.20 | 1,429.40 | 1,429.40 | 0.70% | 154 |
| Aug 11, 2025 | 1,414.40 | 1,423.40 | 1,414.40 | 1,419.40 | 1,419.40 | 0.70% | 20,842 |
| Aug 8, 2025 | 1,408.80 | 1,408.80 | 1,408.80 | 1,409.60 | 1,409.60 | -0.21% | 140 |
| Aug 7, 2025 | 1,414.80 | 1,414.80 | 1,410.80 | 1,412.60 | 1,412.60 | 0.53% | 301 |
| Aug 6, 2025 | 1,411.40 | 1,411.40 | 1,411.40 | 1,405.20 | 1,405.20 | -0.64% | 923 |
| Aug 5, 2025 | 1,416.60 | 1,419.20 | 1,414.00 | 1,414.30 | 1,414.30 | 0.47% | 9,133 |
| Aug 4, 2025 | 1,406.80 | 1,408.80 | 1,405.40 | 1,407.70 | 1,407.70 | 1.00% | 214 |
| Aug 1, 2025 | 1,400.80 | 1,400.80 | 1,394.00 | 1,393.80 | 1,393.80 | -1.59% | 1,567 |
| Jul 31, 2025 | 1,419.40 | 1,420.80 | 1,414.80 | 1,416.30 | 1,416.30 | -0.79% | 7,405 |
| Jul 30, 2025 | 1,431.40 | 1,431.80 | 1,426.40 | 1,427.60 | 1,427.60 | -0.07% | 1,414 |
| Jul 29, 2025 | 1,428.60 | 1,428.60 | 1,428.60 | 1,428.60 | 1,428.60 | 0.83% | - |
| Jul 28, 2025 | 1,420.20 | 1,420.20 | 1,413.00 | 1,416.80 | 1,416.80 | -0.02% | 4,501 |
| Jul 25, 2025 | 1,415.40 | 1,419.60 | 1,415.40 | 1,417.10 | 1,417.10 | 0.11% | 724 |
| Jul 24, 2025 | 1,418.60 | 1,418.60 | 1,418.60 | 1,415.50 | 1,415.50 | -0.08% | 205 |
| Jul 23, 2025 | 1,424.20 | 1,427.00 | 1,416.60 | 1,416.60 | 1,405.30 | -0.16% | 1,186 |
| Jul 22, 2025 | 1,413.60 | 1,418.80 | 1,413.60 | 1,418.80 | 1,407.48 | -0.54% | 314 |
| Jul 21, 2025 | 1,427.20 | 1,427.80 | 1,425.60 | 1,426.50 | 1,415.12 | 0.21% | 150 |
| Jul 18, 2025 | 1,422.00 | 1,422.60 | 1,419.00 | 1,423.50 | 1,412.15 | 0.29% | 8,037 |
| Jul 17, 2025 | 1,414.00 | 1,418.40 | 1,413.20 | 1,419.40 | 1,408.08 | 0.87% | 8,543 |
| Jul 16, 2025 | 1,410.00 | 1,411.20 | 1,409.20 | 1,407.10 | 1,395.88 | -0.16% | 5,953 |
| Jul 15, 2025 | 1,409.00 | 1,412.80 | 1,408.60 | 1,409.30 | 1,398.06 | 0.43% | 1,330 |
| Jul 14, 2025 | 1,400.80 | 1,402.80 | 1,400.00 | 1,403.20 | 1,392.01 | 0.67% | 2,165 |
| Jul 11, 2025 | 1,397.60 | 1,397.60 | 1,397.60 | 1,393.80 | 1,382.68 | 0.75% | 333 |
| Jul 10, 2025 | 1,381.20 | 1,383.80 | 1,381.20 | 1,383.40 | 1,372.37 | 0.96% | 668 |
| Jul 9, 2025 | 1,371.20 | 1,373.00 | 1,370.00 | 1,370.20 | 1,359.27 | -0.57% | 3,468 |
| Jul 8, 2025 | 1,378.00 | 1,380.00 | 1,378.00 | 1,378.10 | 1,367.11 | 0.81% | 254 |
| Jul 7, 2025 | 1,369.00 | 1,369.00 | 1,369.00 | 1,367.00 | 1,356.10 | -0.78% | 383 |
| Jul 4, 2025 | 1,373.20 | 1,377.80 | 1,371.20 | 1,377.80 | 1,366.81 | -0.43% | 136 |
| Jul 3, 2025 | 1,383.40 | 1,385.20 | 1,378.00 | 1,383.80 | 1,372.76 | 0.53% | 60,878 |
| Jul 2, 2025 | 1,366.20 | 1,375.20 | 1,363.20 | 1,376.50 | 1,365.52 | 0.86% | 2,363 |
| Jul 1, 2025 | 1,355.40 | 1,365.00 | 1,355.40 | 1,364.80 | 1,353.91 | 0.57% | 10,464 |
| Jun 30, 2025 | 1,361.20 | 1,361.20 | 1,355.60 | 1,357.00 | 1,346.18 | -0.28% | 442 |
| Jun 27, 2025 | 1,360.20 | 1,360.20 | 1,360.20 | 1,360.80 | 1,349.95 | -0.05% | 124 |