Singapore markets close in 7 hours 3 minutes
Straits Times Index
3,412.28 +1.47 (+0.04%) Nikkei
40,886.46 -25.91 (-0.06%) Hang Seng
17,711.11 -88.50 (-0.50%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
54,809.47 -3,454.99 (-5.93%) CMC Crypto 200
1,132.28 -76.41 (-6.32%)
Amundi Index Solutions - Amundi MSCI Em Asia UCITS ETF-C USD (AASU.PA)
Paris - Paris Delayed price. Currency in USD
Add to watchlist
At close: 05:13PM CEST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 40.58 | 40.62 | 40.40 | 40.45 | 40.45 | 174 |
| 04 Jul 2024 | 40.55 | 40.57 | 40.55 | 40.46 | 40.46 | 1,104 |
| 03 Jul 2024 | 39.95 | 40.40 | 39.95 | 40.40 | 40.40 | 1,066 |
| 02 Jul 2024 | 39.53 | 39.72 | 39.53 | 39.72 | 39.72 | 100 |
| 01 Jul 2024 | 39.74 | 39.74 | 39.67 | 39.67 | 39.67 | 132 |
| 28 Jun 2024 | 39.71 | 39.79 | 39.71 | 39.74 | 39.74 | 45,002 |
| 27 Jun 2024 | 39.51 | 39.62 | 39.48 | 39.48 | 39.48 | 9,599 |
| 26 Jun 2024 | 39.71 | 39.71 | 39.41 | 39.41 | 39.41 | 16,631 |
| 25 Jun 2024 | 39.52 | 39.55 | 39.41 | 39.41 | 39.41 | 446 |
| 24 Jun 2024 | 39.48 | 39.48 | 39.48 | 39.73 | 39.73 | - |
| 21 Jun 2024 | 39.80 | 39.80 | 39.80 | 39.63 | 39.63 | - |
| 20 Jun 2024 | 40.19 | 40.19 | 39.87 | 39.87 | 39.87 | 136 |
| 19 Jun 2024 | 40.26 | 40.26 | 40.26 | 40.19 | 40.19 | - |
| 18 Jun 2024 | 39.59 | 39.59 | 39.59 | 39.81 | 39.81 | - |
| 17 Jun 2024 | 39.33 | 39.40 | 39.33 | 39.40 | 39.40 | 323 |
| 14 Jun 2024 | 39.50 | 39.50 | 39.50 | 39.26 | 39.26 | 100 |
| 13 Jun 2024 | 39.34 | 39.34 | 39.34 | 39.23 | 39.23 | - |
| 12 Jun 2024 | 39.00 | 39.00 | 39.00 | 39.50 | 39.50 | - |
| 11 Jun 2024 | 38.92 | 38.92 | 38.64 | 38.64 | 38.64 | 1,320 |
| 10 Jun 2024 | 38.82 | 38.82 | 38.82 | 39.02 | 39.02 | - |
| 07 Jun 2024 | 39.16 | 39.16 | 38.82 | 38.90 | 38.90 | 866 |
| 06 Jun 2024 | 39.10 | 39.10 | 39.02 | 39.02 | 39.02 | 396 |
| 05 Jun 2024 | 38.50 | 38.50 | 38.50 | 38.77 | 38.77 | - |
| 04 Jun 2024 | 37.88 | 38.14 | 37.88 | 38.03 | 38.03 | 2,374 |
| 03 Jun 2024 | 38.79 | 38.82 | 38.66 | 38.66 | 38.66 | 2,184 |
| 31 May 2024 | 38.10 | 38.10 | 38.10 | 37.91 | 37.91 | - |
| 30 May 2024 | 38.32 | 38.56 | 38.32 | 38.56 | 38.56 | 18,300 |
| 29 May 2024 | 38.87 | 38.87 | 38.71 | 38.71 | 38.71 | 20,200 |
| 28 May 2024 | 39.49 | 39.55 | 39.40 | 39.40 | 39.40 | 7,393 |
| 27 May 2024 | 39.56 | 39.60 | 39.56 | 39.58 | 39.58 | 116 |
| 24 May 2024 | 39.06 | 39.31 | 39.06 | 39.31 | 39.31 | 2,771 |
| 23 May 2024 | 39.46 | 39.46 | 39.46 | 39.35 | 39.35 | - |
| 22 May 2024 | 39.53 | 39.53 | 39.47 | 39.39 | 39.39 | 11 |
| 21 May 2024 | 39.35 | 39.35 | 39.34 | 39.39 | 39.39 | 98 |
| 20 May 2024 | 39.77 | 39.77 | 39.77 | 39.71 | 39.71 | - |
| 17 May 2024 | 39.67 | 39.67 | 39.67 | 39.90 | 39.90 | - |
| 16 May 2024 | 39.43 | 39.63 | 39.43 | 39.75 | 39.75 | 37,424 |
| 15 May 2024 | 39.21 | 39.58 | 39.21 | 39.58 | 39.58 | 316 |
| 14 May 2024 | 38.88 | 38.88 | 38.88 | 39.07 | 39.07 | - |
| 13 May 2024 | 38.65 | 38.88 | 38.65 | 38.88 | 38.88 | 5,087 |
| 10 May 2024 | 38.45 | 38.67 | 38.45 | 38.52 | 38.52 | 3,955 |
| 09 May 2024 | 38.18 | 38.34 | 38.18 | 38.34 | 38.34 | 14 |
| 08 May 2024 | 38.18 | 38.24 | 38.03 | 38.24 | 38.24 | 2,331 |
| 07 May 2024 | 38.28 | 38.28 | 38.28 | 38.34 | 38.34 | - |
| 06 May 2024 | 38.42 | 38.42 | 38.36 | 38.45 | 38.45 | 570 |
| 03 May 2024 | 38.10 | 38.37 | 38.10 | 38.37 | 38.37 | 44,511 |
| 02 May 2024 | 37.68 | 37.84 | 37.67 | 37.84 | 37.84 | 4,248 |
| 30 Apr 2024 | 37.44 | 37.44 | 37.20 | 37.23 | 37.23 | 28,183 |
| 29 Apr 2024 | 37.42 | 37.45 | 37.41 | 37.43 | 37.43 | 28,749 |
| 26 Apr 2024 | 37.18 | 37.18 | 37.10 | 37.10 | 37.10 | 32,000 |
| 25 Apr 2024 | 36.60 | 36.67 | 36.42 | 36.61 | 36.61 | 3,963 |
| 24 Apr 2024 | 36.90 | 36.90 | 36.79 | 36.59 | 36.59 | 100 |
| 23 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.37 | 36.37 | 900 |
| 22 Apr 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| 19 Apr 2024 | 35.48 | 35.69 | 35.48 | 35.69 | 35.69 | 3,278 |
| 18 Apr 2024 | 36.33 | 36.33 | 35.91 | 36.07 | 36.07 | 9,742 |
| 17 Apr 2024 | 35.87 | 35.87 | 35.87 | 35.72 | 35.72 | - |
| 16 Apr 2024 | 35.80 | 35.80 | 35.76 | 35.77 | 35.77 | 1,537 |
| 15 Apr 2024 | 36.65 | 36.65 | 36.65 | 36.43 | 36.43 | - |
| 12 Apr 2024 | 37.02 | 37.02 | 37.02 | 36.45 | 36.45 | - |
| 11 Apr 2024 | 37.27 | 37.27 | 37.21 | 37.06 | 37.06 | 100 |
| 10 Apr 2024 | 37.65 | 37.65 | 37.65 | 36.88 | 36.88 | - |
| 09 Apr 2024 | 37.33 | 37.33 | 37.33 | 37.34 | 37.34 | - |
| 08 Apr 2024 | 37.01 | 37.15 | 37.01 | 37.30 | 37.30 | 324 |
| 05 Apr 2024 | 36.88 | 37.15 | 36.88 | 36.94 | 36.94 | 5,050 |
| 04 Apr 2024 | 37.18 | 37.18 | 37.18 | 37.44 | 37.44 | - |
| 03 Apr 2024 | 36.94 | 37.18 | 36.94 | 37.16 | 37.16 | 1,000 |
| 02 Apr 2024 | 37.31 | 37.31 | 37.19 | 37.19 | 37.19 | 30,544 |
| 28 Mar 2024 | 36.83 | 36.93 | 36.83 | 36.86 | 36.86 | 3,335 |
| 27 Mar 2024 | 36.75 | 36.75 | 36.63 | 36.63 | 36.63 | 6,440 |
| 26 Mar 2024 | 36.87 | 36.87 | 36.73 | 36.73 | 36.73 | 22,100 |
| 25 Mar 2024 | 36.68 | 36.68 | 36.63 | 36.71 | 36.71 | 951 |
| 22 Mar 2024 | 36.75 | 36.75 | 36.75 | 36.68 | 36.68 | - |
| 21 Mar 2024 | 37.29 | 37.29 | 37.29 | 37.03 | 37.03 | - |
| 20 Mar 2024 | 36.47 | 36.47 | 36.47 | 36.53 | 36.53 | - |
| 19 Mar 2024 | 36.46 | 36.46 | 36.46 | 36.44 | 36.44 | - |
| 18 Mar 2024 | 36.86 | 36.86 | 36.86 | 36.72 | 36.72 | - |
| 15 Mar 2024 | 36.60 | 36.64 | 36.60 | 36.63 | 36.63 | 1,850 |
| 14 Mar 2024 | 37.13 | 37.13 | 37.13 | 36.90 | 36.90 | - |
| 13 Mar 2024 | 37.13 | 37.13 | 37.13 | 37.01 | 37.01 | - |
| 12 Mar 2024 | 37.31 | 37.31 | 37.31 | 37.24 | 37.24 | - |
| 11 Mar 2024 | 36.83 | 36.83 | 36.83 | 36.86 | 36.86 | - |
| 08 Mar 2024 | 36.79 | 36.79 | 36.79 | 36.75 | 36.75 | - |
| 07 Mar 2024 | 36.27 | 36.27 | 36.27 | 36.62 | 36.62 | - |
| 06 Mar 2024 | 36.13 | 36.45 | 36.13 | 36.45 | 36.45 | 1,046 |
| 05 Mar 2024 | 35.96 | 35.96 | 35.96 | 35.88 | 35.88 | - |
| 04 Mar 2024 | 36.35 | 36.35 | 36.35 | 36.20 | 36.20 | - |
| 01 Mar 2024 | 35.93 | 35.93 | 35.93 | 36.15 | 36.15 | - |
| 29 Feb 2024 | 35.81 | 35.81 | 35.69 | 35.69 | 35.69 | 11,360 |
| 28 Feb 2024 | 35.80 | 35.80 | 35.58 | 35.58 | 35.58 | 1,475 |
| 27 Feb 2024 | 36.12 | 36.15 | 36.12 | 36.15 | 36.15 | 19,370 |
| 26 Feb 2024 | 35.98 | 36.05 | 35.98 | 36.04 | 36.04 | 30 |
| 23 Feb 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 126 |
| 22 Feb 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 21 Feb 2024 | 35.79 | 35.79 | 35.79 | 35.73 | 35.73 | - |
| 20 Feb 2024 | 35.62 | 35.71 | 35.62 | 35.63 | 35.63 | 60 |
| 19 Feb 2024 | 35.59 | 35.59 | 35.59 | 35.60 | 35.60 | - |
| 16 Feb 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| 15 Feb 2024 | 35.25 | 35.30 | 35.25 | 35.37 | 35.37 | 1,100 |
| 14 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.24 | 35.24 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.