BetaShares Asia Technology Tigers ETF (ASIA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 8.71 | 8.77 | 8.67 | 8.69 | 8.69 | 121,012 |
| 03 May 2024 | 8.63 | 8.72 | 8.61 | 8.66 | 8.66 | 331,775 |
| 02 May 2024 | 8.42 | 8.56 | 8.41 | 8.56 | 8.56 | 123,896 |
| 01 May 2024 | 8.43 | 8.48 | 8.40 | 8.40 | 8.40 | 108,944 |
| 30 Apr 2024 | 8.51 | 8.55 | 8.49 | 8.50 | 8.50 | 93,648 |
| 29 Apr 2024 | 8.50 | 8.52 | 8.45 | 8.49 | 8.49 | 118,282 |
| 26 Apr 2024 | 8.42 | 8.50 | 8.37 | 8.50 | 8.50 | 82,626 |
| 24 Apr 2024 | 8.23 | 8.42 | 8.23 | 8.40 | 8.40 | 130,508 |
| 23 Apr 2024 | 8.16 | 8.19 | 8.13 | 8.18 | 8.18 | 96,981 |
| 22 Apr 2024 | 8.07 | 8.14 | 8.00 | 8.07 | 8.07 | 111,237 |
| 19 Apr 2024 | 8.19 | 8.21 | 7.98 | 8.04 | 8.04 | 252,610 |
| 18 Apr 2024 | 8.25 | 8.34 | 8.22 | 8.33 | 8.33 | 70,185 |
| 17 Apr 2024 | 8.26 | 8.31 | 8.25 | 8.27 | 8.27 | 149,396 |
| 16 Apr 2024 | 8.36 | 8.36 | 8.22 | 8.26 | 8.26 | 136,282 |
| 15 Apr 2024 | 8.50 | 8.50 | 8.40 | 8.42 | 8.42 | 136,578 |
| 12 Apr 2024 | 8.63 | 8.64 | 8.57 | 8.57 | 8.57 | 200,406 |
| 11 Apr 2024 | 8.60 | 8.68 | 8.60 | 8.66 | 8.66 | 65,647 |
| 10 Apr 2024 | 8.55 | 8.63 | 8.54 | 8.59 | 8.59 | 94,379 |
| 09 Apr 2024 | 8.51 | 8.55 | 8.48 | 8.54 | 8.54 | 53,085 |
| 08 Apr 2024 | 8.50 | 8.56 | 8.48 | 8.48 | 8.48 | 82,148 |
| 05 Apr 2024 | 8.50 | 8.50 | 8.41 | 8.43 | 8.43 | 105,494 |
| 04 Apr 2024 | 8.58 | 8.62 | 8.56 | 8.58 | 8.58 | 103,946 |
| 03 Apr 2024 | 8.70 | 8.70 | 8.54 | 8.58 | 8.58 | 245,508 |
| 02 Apr 2024 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 206,403 |
| 28 Mar 2024 | 8.47 | 8.50 | 8.37 | 8.50 | 8.50 | 132,798 |
| 27 Mar 2024 | 8.30 | 8.47 | 8.30 | 8.47 | 8.47 | 97,289 |
| 26 Mar 2024 | 8.40 | 8.46 | 8.37 | 8.40 | 8.40 | 118,630 |
| 25 Mar 2024 | 8.38 | 8.41 | 8.37 | 8.37 | 8.37 | 96,545 |
| 22 Mar 2024 | 8.41 | 8.42 | 8.33 | 8.37 | 8.37 | 131,074 |
| 21 Mar 2024 | 8.33 | 8.42 | 8.33 | 8.41 | 8.41 | 85,763 |
| 20 Mar 2024 | 8.27 | 8.32 | 8.27 | 8.27 | 8.27 | 75,326 |
| 19 Mar 2024 | 8.32 | 8.33 | 8.21 | 8.27 | 8.27 | 65,032 |
| 18 Mar 2024 | 8.25 | 8.32 | 8.25 | 8.32 | 8.32 | 73,459 |
| 15 Mar 2024 | 8.33 | 8.33 | 8.24 | 8.25 | 8.25 | 112,110 |
| 14 Mar 2024 | 8.40 | 8.45 | 8.33 | 8.33 | 8.33 | 133,025 |
| 13 Mar 2024 | 8.36 | 8.47 | 8.36 | 8.40 | 8.40 | 165,900 |
| 12 Mar 2024 | 8.20 | 8.32 | 8.20 | 8.32 | 8.32 | 61,256 |
| 11 Mar 2024 | 8.16 | 8.22 | 8.12 | 8.19 | 8.19 | 136,848 |
| 08 Mar 2024 | 8.16 | 8.26 | 8.15 | 8.19 | 8.19 | 107,440 |
| 07 Mar 2024 | 8.15 | 8.20 | 8.11 | 8.12 | 8.12 | 90,531 |
| 06 Mar 2024 | 8.06 | 8.18 | 8.01 | 8.14 | 8.14 | 97,238 |
| 05 Mar 2024 | 8.25 | 8.25 | 8.12 | 8.13 | 8.13 | 125,073 |
| 04 Mar 2024 | 8.13 | 8.25 | 8.08 | 8.25 | 8.25 | 143,960 |
| 01 Mar 2024 | 8.06 | 8.08 | 8.02 | 8.06 | 8.06 | 86,178 |
| 29 Feb 2024 | 8.05 | 8.08 | 8.02 | 8.06 | 8.06 | 212,346 |
| 28 Feb 2024 | 8.04 | 8.13 | 8.04 | 8.09 | 8.09 | 86,939 |
| 27 Feb 2024 | 8.04 | 8.08 | 7.98 | 7.98 | 7.98 | 94,136 |
| 26 Feb 2024 | 8.01 | 8.05 | 8.00 | 8.01 | 8.01 | 87,109 |
| 23 Feb 2024 | 8.02 | 8.11 | 8.00 | 8.00 | 8.00 | 102,090 |
| 22 Feb 2024 | 7.96 | 8.00 | 7.92 | 7.95 | 7.95 | 80,875 |
| 21 Feb 2024 | 7.88 | 8.00 | 7.83 | 8.00 | 8.00 | 100,773 |
| 20 Feb 2024 | 7.93 | 7.97 | 7.88 | 7.88 | 7.88 | 106,311 |
| 19 Feb 2024 | 7.98 | 7.99 | 7.93 | 7.93 | 7.93 | 85,127 |
| 16 Feb 2024 | 8.03 | 8.03 | 7.97 | 7.98 | 7.98 | 63,519 |
| 15 Feb 2024 | 8.01 | 8.05 | 7.95 | 8.02 | 8.02 | 161,085 |
| 14 Feb 2024 | 7.92 | 7.95 | 7.88 | 7.90 | 7.90 | 197,066 |
| 13 Feb 2024 | 7.97 | 7.99 | 7.94 | 7.98 | 7.98 | 263,330 |
| 12 Feb 2024 | 7.92 | 7.97 | 7.91 | 7.94 | 7.94 | 137,846 |
| 09 Feb 2024 | 7.92 | 7.99 | 7.89 | 7.91 | 7.91 | 251,875 |
| 08 Feb 2024 | 7.90 | 7.99 | 7.89 | 7.89 | 7.89 | 154,764 |
| 07 Feb 2024 | 7.99 | 8.02 | 7.88 | 7.88 | 7.88 | 192,185 |
| 06 Feb 2024 | 7.72 | 7.88 | 7.72 | 7.87 | 7.87 | 300,711 |
| 05 Feb 2024 | 7.63 | 7.68 | 7.60 | 7.66 | 7.66 | 318,767 |
| 02 Feb 2024 | 7.58 | 7.68 | 7.56 | 7.61 | 7.61 | 173,564 |
| 01 Feb 2024 | 7.48 | 7.56 | 7.43 | 7.53 | 7.53 | 491,370 |
| 31 Jan 2024 | 7.54 | 7.55 | 7.48 | 7.51 | 7.51 | 171,775 |
| 30 Jan 2024 | 7.61 | 7.65 | 7.55 | 7.55 | 7.55 | 123,766 |
| 29 Jan 2024 | 7.70 | 7.72 | 7.65 | 7.65 | 7.65 | 92,005 |
| 25 Jan 2024 | 7.70 | 7.78 | 7.67 | 7.76 | 7.76 | 344,448 |
| 24 Jan 2024 | 7.55 | 7.63 | 7.55 | 7.58 | 7.58 | 520,672 |
| 23 Jan 2024 | 7.42 | 7.54 | 7.42 | 7.50 | 7.50 | 123,498 |
| 22 Jan 2024 | 7.46 | 7.52 | 7.37 | 7.40 | 7.40 | 77,682 |
| 19 Jan 2024 | 7.35 | 7.44 | 7.35 | 7.40 | 7.40 | 78,172 |
| 18 Jan 2024 | 7.23 | 7.29 | 7.22 | 7.27 | 7.27 | 75,455 |
| 17 Jan 2024 | 7.34 | 7.34 | 7.18 | 7.22 | 7.22 | 540,268 |
| 16 Jan 2024 | 7.38 | 7.39 | 7.32 | 7.32 | 7.32 | 162,863 |
| 15 Jan 2024 | 7.41 | 7.43 | 7.38 | 7.42 | 7.42 | 12,403 |
| 12 Jan 2024 | 7.36 | 7.41 | 7.35 | 7.38 | 7.38 | 39,523 |
| 11 Jan 2024 | 7.29 | 7.36 | 7.28 | 7.34 | 7.34 | 43,751 |
| 10 Jan 2024 | 7.35 | 7.37 | 7.27 | 7.29 | 7.29 | 45,991 |
| 09 Jan 2024 | 7.42 | 7.46 | 7.36 | 7.36 | 7.36 | 72,495 |
| 08 Jan 2024 | 7.46 | 7.46 | 7.35 | 7.36 | 7.36 | 112,204 |
| 05 Jan 2024 | 7.50 | 7.51 | 7.45 | 7.47 | 7.47 | 36,175 |
| 04 Jan 2024 | 7.41 | 7.53 | 7.41 | 7.46 | 7.46 | 24,406 |
| 03 Jan 2024 | 7.56 | 7.56 | 7.41 | 7.43 | 7.43 | 47,114 |
| 02 Jan 2024 | 7.60 | 7.63 | 7.54 | 7.57 | 7.57 | 53,766 |
| 02 Jan 2024 | 0.046854 Dividend | |||||
| 29 Dec 2023 | 7.59 | 7.64 | 7.57 | 7.60 | 7.55 | 47,414 |
| 28 Dec 2023 | 7.52 | 7.60 | 7.50 | 7.60 | 7.55 | 35,809 |
| 27 Dec 2023 | 7.48 | 7.57 | 7.48 | 7.53 | 7.48 | 88,468 |
| 22 Dec 2023 | 7.58 | 7.61 | 7.48 | 7.48 | 7.43 | 68,384 |
| 21 Dec 2023 | 7.51 | 7.55 | 7.48 | 7.55 | 7.50 | 34,170 |
| 20 Dec 2023 | 7.60 | 7.63 | 7.56 | 7.58 | 7.53 | 43,089 |
| 19 Dec 2023 | 7.55 | 7.59 | 7.54 | 7.57 | 7.52 | 57,363 |
| 18 Dec 2023 | 7.67 | 7.68 | 7.59 | 7.62 | 7.57 | 97,274 |
| 15 Dec 2023 | 7.62 | 7.70 | 7.61 | 7.68 | 7.63 | 92,041 |
| 14 Dec 2023 | 7.60 | 7.61 | 7.51 | 7.54 | 7.49 | 61,642 |
| 13 Dec 2023 | 7.61 | 7.64 | 7.59 | 7.61 | 7.56 | 74,207 |
| 12 Dec 2023 | 7.55 | 7.61 | 7.55 | 7.57 | 7.52 | 86,057 |
| 11 Dec 2023 | 7.57 | 7.57 | 7.49 | 7.52 | 7.47 | 75,071 |
| *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.