MSCI Ac Asia (Ex Japan) ESG Leaders Low Carbon Select UCITS ETF (SWX:AAXJSI)
Switzerland · Delayed Price · Currency is CHF · Price in USD 27.25
+0.91 (3.47%)
Last updated: Sep 22, 2026, 3:33 PM CET
SWX:AAXJSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 27.43 | 27.43 | 27.15 | 27.25 | 27.25 | 2.00% | 840 |
| Sep 21, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 1.44% | - |
| Sep 18, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1.23% | 370 |
| Sep 17, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - | - |
| Sep 16, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - | - |
| Sep 15, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - | - |
| Sep 14, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -2.49% | 185 |
| Sep 11, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - | - |
| Sep 10, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.98% | - |
| Sep 9, 2026 | 27.28 | 27.28 | 26.95 | 26.95 | 26.95 | -1.32% | 1,011 |
| Sep 8, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.47% | - |
| Sep 7, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 3.10% | 186 |
| Sep 4, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.45% | - |
| Sep 3, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - | - |
| Sep 2, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - | - |
| Sep 1, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - | - |
| Aug 31, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.19% | 94 |
| Aug 28, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - | - |
| Aug 27, 2026 | 26.62 | 26.62 | 26.54 | 26.54 | 26.54 | 0.64% | 1,226 |
| Aug 26, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - | - |
| Aug 25, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - | - |
| Aug 24, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 1.07% | 25 |
| Aug 21, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - | - |
| Aug 20, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - | - |
| Aug 19, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - | - |
| Aug 18, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -1.81% | - |
| Aug 17, 2026 | 26.61 | 26.61 | 26.57 | 26.57 | 26.57 | 1.22% | 2,130 |
| Aug 14, 2026 | 26.63 | 26.63 | 26.25 | 26.25 | 26.25 | -0.02% | 900 |
| Aug 13, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - | - |
| Aug 12, 2026 | 26.29 | 26.29 | 26.26 | 26.26 | 26.26 | 0.83% | 5,360 |
| Aug 11, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - | - |
| Aug 10, 2026 | 26.15 | 26.16 | 25.98 | 26.04 | 26.04 | 0.42% | 5,538 |
| Aug 7, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.37% | 88 |
| Aug 6, 2026 | 25.82 | 25.93 | 25.82 | 25.84 | 25.84 | -0.92% | 895 |
| Aug 5, 2026 | 26.13 | 26.18 | 26.03 | 26.08 | 26.08 | 0.12% | 8,520 |
| Aug 4, 2026 | 25.71 | 26.05 | 25.66 | 26.05 | 26.05 | 1.22% | 9,378 |
| Aug 3, 2026 | 25.39 | 25.73 | 25.38 | 25.73 | 25.73 | 1.50% | 27,052 |
| Jul 31, 2026 | 25.29 | 25.35 | 25.29 | 25.35 | 25.35 | 3.07% | 847 |
| Jul 30, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 1,500 |
| Jul 29, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.86% | - |
| Jul 28, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.18% | - |
| Jul 27, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - | - |
| Jul 24, 2026 | 25.27 | 25.27 | 25.11 | 25.11 | 25.11 | -0.52% | 448 |
| Jul 23, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - | - |
| Jul 22, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - | - |
| Jul 21, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.64% | - |
| Jul 20, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.77% | 500 |
| Jul 17, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -1.10% | - |
| Jul 16, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - | - |
| Jul 15, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - | - |