Spdr Asia Div Historical Data - ASDV | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr Asia Div (ASDV)
Spdr Asia Div (ASDV) Historical

Spdr Asia Div (ASDV)

45.07

0.515

(1.16%)

Closed June 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719505800	44.555	-0.08	-0.17	44.32	44.69	44.32	188
1719419400	44.63	-0.19	-0.41	44.63	44.63	44.63	0
1719333000	44.815	-0.28	-0.61	44.96	45.055	44.785	125
1719246600	45.09	0.53	1.19	44.8	45.165	44.8	688
1718987400	44.56	-0.43	-0.94	44.56	44.56	44.56	0
1718901000	44.985	-0.15	-0.33	44.985	44.985	44.985	0
1718814600	45.135	0.47	1.05	45.135	45.135	45.135	0
1718728200	44.665	0.28	0.64	44.665	44.665	44.665	0
1718641800	44.38	-0.11	-0.25	44.39	44.4	44.24	81
1718382600	44.49	-0.05	-0.11	44.74	44.83	44.175	73
1718296200	44.54	-0.6	-1.32	44.94	44.98	44.495	411
1718209800	45.135	0.29	0.66	44.64	45.705	44.545	681
1718123400	44.84	-0.72	-1.58	44.84	44.84	44.84	0
1718037000	45.56	0	0.00	45.56	45.56	45.56	0
1717777800	45.56	-0.34	-0.74	45.98	45.98	28.0425	459
1717691400	45.9	0.1	0.23	45.83	45.91	45.74	768
1717605000	45.795	0.05	0.12	45.795	45.795	45.795	0
1717518600	45.74	0.17	0.37	45.74	45.74	45.74	9
1717432200	45.57	0.31	0.68	46.01	46.01	45.495	682
1717173000	45.26	-0.19	-0.41	45.23	45.26	45.23	218
1717086600	45.445	0.19	0.42	45.16	45.495	45.035	665
1717000200	45.255	-0.57	-1.23	45.59	45.6	45.18	901
1716913800	45.82	0.01	0.02	45.99	46.34	45.82	46
1716568200	45.81	-0.06	-0.12	45.6	45.895	45.575	1322
1716481800	45.865	-0.49	-1.06	45.865	45.865	45.865	0
1716395400	46.355	-0.23	-0.49	46.28	46.355	46.28	222
1716309000	46.585	-0.42	-0.89	46.5	46.655	46.365	720
1716222600	47.005	-0.09	-0.18	47.37	47.37	46.865	318
1715963400	47.09	0.11	0.23	47.09	47.09	47.09	0
1715877000	46.98	0.31	0.68	46.84	47.085	46.785	148
1715790600	46.665	0.32	0.70	46.665	46.665	46.665	0
1715704200	46.34	-0.44	-0.94	46.36	46.415	45.175	2708
1715617800	46.78	0.15	0.32	46.7	46.92	46.695	364
1715358600	46.63	0.61	1.33	46.63	46.63	46.63	0
1715272200	46.02	0.32	0.70	45.9	46.07	45.9	75
1715185800	45.7	-0.48	-1.04	45.55	45.7	45.38	60
1715099400	46.18	0.28	0.62	46.18	46.18	46.18	0
1714753800	45.895	0.44	0.96	45.97	46.17	43.59	4936
1714667400	45.46	0.95	2.12	45.37	45.46	45.065	746
1714581000	44.515	-0.25	-0.56	44.515	44.515	44.515	0
1714494600	44.765	-0.37	-0.82	45.04	45.135	44.63	495
1714408200	45.135	0.39	0.87	45.16	45.27	45.04	100
1714149000	44.745	0.39	0.89	44.79	44.89	44.595	2358
1714062600	44.35	0.22	0.50	44.58	44.61	44.03	33
1713976200	44.13	0.14	0.31	44.39	44.545	44.06	829
1713889800	43.995	0.35	0.81	43.91	44.065	43.73	403
1713803400	43.64	0.36	0.82	43.64	43.64	43.64	0
1713544200	43.285	-0.05	-0.10	43.19	43.415	43.115	627
1713457800	43.33	0.52	1.21	43.07	43.335	43.05	816
1713371400	42.81	0.01	0.02	42.81	42.81	42.81	0
1713285000	42.8	-0.77	-1.76	42.8	42.8	42.8	0
1713198600	43.565	-0.18	-0.40	43.47	43.575	43.47	52
1712939400	43.74	-0.49	-1.11	44.01	44.05	43.66	134
1712853000	44.23	-0.14	-0.30	44.31	44.31	44.195	2473
1712766600	44.365	-0.39	-0.87	44.365	44.365	44.365	0
1712680200	44.755	0.02	0.03	44.98	44.98	44.655	65
1712593800	44.74	0.36	0.81	44.4	44.8	44.4	666
1712334600	44.38	-0.44	-0.98	44.42	44.495	44.24	281
1712248200	44.82	0.16	0.35	44.67	44.865	44.57	3430
1712161800	44.665	-0.11	-0.25	44.45	44.68	44.26	838
1712075400	44.775	0.17	0.39	44.6	44.81	44.53	990
1711647000	44.6	-0.11	-0.25	44.5	44.635	44.5	490

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions