LSE - Delayed Quote USD

Amundi MSCI China ESG Leaders Extra UCITS ETF Acc (ASIU.L)

82.92 +1.63 (+2.01%)
At close: April 26 at 8:04 AM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 83.59 83.59 83.59 82.92 82.92 26
Apr 25, 2024 81.17 81.29 81.17 81.29 81.29 938
Apr 24, 2024 80.89 80.89 80.89 80.89 80.89 -
Apr 23, 2024 79.69 79.69 79.69 79.69 79.69 -
Apr 22, 2024 78.92 78.92 78.34 78.34 78.34 603
Apr 19, 2024 77.74 77.74 77.74 77.74 77.74 -
Apr 18, 2024 78.24 78.24 78.24 78.24 78.24 753
Apr 17, 2024 76.88 76.88 76.88 76.88 76.88 -
Apr 16, 2024 77.06 77.06 77.06 77.06 77.06 -
Apr 15, 2024 78.22 78.22 78.22 78.22 78.22 -
Apr 12, 2024 78.04 78.04 78.04 78.04 78.04 -
Apr 11, 2024 80.93 80.93 80.71 80.02 80.02 1,350
Apr 10, 2024 79.89 79.89 79.89 79.89 79.89 -
Apr 9, 2024 80.35 80.35 80.35 80.35 80.35 -
Apr 8, 2024 79.92 79.92 79.92 79.88 79.88 4
Apr 5, 2024 79.25 79.25 79.25 79.25 79.25 -
Apr 4, 2024 80.50 80.50 80.50 80.50 80.50 -
Apr 3, 2024 79.94 80.00 79.94 79.88 79.88 1,350
Apr 2, 2024 80.65 80.65 80.65 80.65 80.65 -
Mar 28, 2024 79.49 79.62 79.49 79.50 79.50 1,446
Mar 27, 2024 78.79 78.79 78.71 78.96 78.96 39
Mar 26, 2024 79.89 79.89 79.89 79.43 79.43 36
Mar 25, 2024 78.95 78.95 78.95 78.88 78.88 3,250
Mar 22, 2024 79.73 79.73 79.73 79.42 79.42 118
Mar 21, 2024 80.77 80.77 80.77 80.77 80.77 -
Mar 20, 2024 80.46 80.46 80.46 80.46 80.46 -
Mar 19, 2024 80.14 80.17 80.14 80.24 80.24 6,000
Mar 18, 2024 81.21 81.25 80.78 80.90 80.90 4,328
Mar 15, 2024 80.78 80.78 80.76 80.77 80.77 365
Mar 14, 2024 80.94 80.94 80.94 80.94 80.94 -
Mar 13, 2024 82.40 83.12 82.40 82.71 82.71 1,772
Mar 12, 2024 82.21 82.21 82.21 82.21 82.21 -
Mar 11, 2024 80.85 80.85 80.85 80.85 80.85 -
Mar 8, 2024 78.54 78.54 78.54 78.54 78.54 -
Mar 7, 2024 78.12 78.12 77.96 78.28 78.28 40
Mar 6, 2024 79.47 79.47 79.47 79.47 79.47 -
Mar 5, 2024 78.00 78.00 78.00 78.00 78.00 -
Mar 4, 2024 79.91 79.91 79.91 78.79 78.79 21
Mar 1, 2024 80.39 80.39 80.39 80.39 80.39 -
Feb 29, 2024 79.97 79.97 79.97 79.29 79.29 8,750
Feb 28, 2024 79.36 79.36 79.36 79.36 79.36 -
Feb 27, 2024 81.82 81.82 81.82 81.82 81.82 -
Feb 26, 2024 80.64 80.64 80.64 80.64 80.64 -
Feb 23, 2024 80.70 80.70 80.70 80.70 80.70 -
Feb 22, 2024 80.08 80.08 80.08 80.08 80.08 -
Feb 21, 2024 79.64 79.69 79.64 79.82 79.82 3,500
Feb 20, 2024 78.47 78.47 78.47 77.96 77.96 3,500
Feb 19, 2024 77.82 77.82 77.82 78.17 78.17 196
Feb 16, 2024 79.15 79.15 79.15 79.15 79.15 -
Feb 15, 2024 77.40 77.58 77.40 77.60 77.60 113
Feb 14, 2024 77.00 77.00 77.00 77.00 77.00 -
Feb 13, 2024 76.66 76.66 76.66 76.66 76.66 -
Feb 12, 2024 78.39 78.39 78.39 78.39 78.39 -
Feb 9, 2024 76.08 76.08 76.08 76.00 76.00 113
Feb 8, 2024 76.35 76.35 76.35 76.35 76.35 -
Feb 7, 2024 77.67 77.67 77.67 77.67 77.67 -
Feb 6, 2024 78.97 78.97 78.97 78.97 78.97 -
Feb 5, 2024 74.92 74.92 74.92 74.92 74.92 -
Feb 2, 2024 74.74 74.74 74.74 73.57 73.57 1,521
Feb 1, 2024 75.39 75.44 75.39 75.19 75.19 500
Jan 31, 2024 75.01 75.01 75.01 75.31 75.31 1,200
Jan 30, 2024 75.63 75.63 75.63 75.13 75.13 99
Jan 29, 2024 76.25 76.25 76.25 76.25 76.25 -
Jan 26, 2024 77.89 77.89 77.89 77.89 77.89 -
Jan 25, 2024 79.10 79.10 78.20 78.20 78.20 932
Jan 24, 2024 79.00 79.00 79.00 79.00 79.00 -
Jan 23, 2024 76.46 76.46 76.46 76.46 76.46 -
Jan 22, 2024 72.55 72.55 72.55 73.12 73.12 255
Jan 19, 2024 74.11 74.11 74.11 74.11 74.11 -
Jan 18, 2024 75.01 75.01 74.83 75.08 75.08 2,400
Jan 17, 2024 74.21 74.21 74.21 74.21 74.21 -
Jan 16, 2024 76.65 76.65 76.65 76.65 76.65 -
Jan 15, 2024 77.92 77.92 77.92 77.92 77.92 -
Jan 12, 2024 79.33 79.33 79.33 79.33 79.33 -
Jan 11, 2024 78.47 78.47 78.47 78.47 78.47 -
Jan 10, 2024 77.94 77.94 77.94 77.94 77.94 -
Jan 9, 2024 78.36 78.36 78.36 78.36 78.36 -
Jan 8, 2024 79.23 79.23 79.23 79.23 79.23 -
Jan 5, 2024 80.54 80.54 80.54 80.54 80.54 -
Jan 4, 2024 81.58 81.58 81.58 81.58 81.58 -
Jan 3, 2024 81.93 81.93 81.93 81.93 81.93 -
Jan 2, 2024 81.20 81.20 81.20 81.20 81.20 -
Dec 29, 2023 82.95 82.95 82.95 82.95 82.95 -
Dec 28, 2023 82.99 82.99 82.99 82.99 82.99 -
Dec 27, 2023 80.39 80.39 80.39 80.39 80.39 -
Dec 22, 2023 78.70 78.93 78.70 78.93 78.93 257
Dec 21, 2023 82.00 82.00 82.00 82.00 82.00 -
Dec 20, 2023 81.39 81.39 81.39 81.39 81.39 -
Dec 19, 2023 81.48 81.48 81.48 82.49 82.49 320
Dec 18, 2023 80.97 80.97 80.97 80.94 80.94 160
Dec 15, 2023 82.07 82.07 82.07 82.57 82.57 1,200
Dec 14, 2023 82.22 82.22 82.22 82.22 82.22 826
Dec 13, 2023 79.70 79.70 79.70 79.70 79.70 -
Dec 12, 2023 80.61 80.61 80.61 80.61 80.61 -
Dec 11, 2023 80.82 80.82 80.82 80.82 80.82 -
Dec 8, 2023 80.32 80.32 80.32 80.32 80.32 -
Dec 7, 2023 81.11 81.11 81.11 81.11 81.11 -
Dec 6, 2023 81.64 81.64 81.64 81.64 81.64 -
Dec 5, 2023 80.74 80.74 80.74 80.74 80.74 1,200
Dec 4, 2023 82.54 82.54 82.54 82.54 82.54 -
Dec 1, 2023 83.80 83.80 83.80 83.80 83.80 -
Nov 30, 2023 85.62 85.62 85.31 85.31 85.31 12
Nov 29, 2023 84.93 84.93 84.93 84.93 84.93 -
Nov 28, 2023 86.74 86.74 86.74 86.37 86.37 70
Nov 27, 2023 86.89 86.89 86.89 86.89 86.89 -
Nov 24, 2023 87.91 87.91 87.91 87.91 87.91 -
Nov 23, 2023 88.95 88.95 88.95 88.95 88.95 -
Nov 22, 2023 87.71 87.71 87.71 87.71 87.71 -
Nov 21, 2023 87.69 87.69 87.69 87.69 87.69 -
Nov 20, 2023 87.74 87.74 87.67 89.11 89.11 3,500
Nov 17, 2023 87.11 87.11 87.11 87.11 87.11 -
Nov 16, 2023 86.81 86.84 86.81 86.67 86.67 2,000
Nov 15, 2023 91.28 91.28 91.28 91.35 91.35 1,200
Nov 14, 2023 88.44 88.44 88.44 88.44 88.44 -
Nov 13, 2023 87.01 87.01 87.01 87.01 87.01 -
Nov 10, 2023 85.14 85.14 85.14 85.14 85.14 -
Nov 9, 2023 86.76 86.76 86.76 86.76 86.76 -
Nov 8, 2023 87.36 87.36 87.36 87.36 87.36 -
Nov 7, 2023 87.43 87.43 87.43 87.43 87.43 -
Nov 6, 2023 88.28 88.28 88.28 88.28 88.28 -
Nov 3, 2023 87.71 87.71 87.71 87.71 87.71 -
Nov 2, 2023 85.08 85.08 85.08 85.08 85.08 -
Nov 1, 2023 83.90 83.90 83.90 83.81 83.81 1,750
Oct 31, 2023 83.47 83.47 83.47 83.47 83.47 -
Oct 30, 2023 85.57 85.57 85.57 85.57 85.57 -
Oct 27, 2023 84.86 84.86 84.86 84.86 84.86 -
Oct 26, 2023 84.42 84.42 84.42 84.42 84.42 623
Oct 25, 2023 84.26 84.26 84.26 84.26 84.26 -
Oct 24, 2023 85.47 85.47 85.47 85.47 85.47 -
Oct 23, 2023 82.99 82.99 82.99 82.99 82.99 -
Oct 20, 2023 82.99 82.99 82.99 82.99 82.99 -
Oct 19, 2023 85.62 85.62 85.62 85.62 85.62 -
Oct 18, 2023 85.62 85.62 85.62 85.62 85.62 -
Oct 17, 2023 87.22 87.22 87.22 87.22 87.22 -
Oct 16, 2023 87.82 87.82 87.82 87.82 87.82 -
Oct 13, 2023 87.53 87.53 87.53 87.53 87.53 -
Oct 12, 2023 88.94 88.94 88.94 88.94 88.94 -
Oct 11, 2023 89.67 89.67 89.67 89.67 89.67 -
Oct 10, 2023 88.84 88.84 88.84 88.84 88.84 -
Oct 9, 2023 86.62 86.62 86.62 86.58 86.58 70
Oct 6, 2023 87.32 87.32 87.32 87.32 87.32 -
Oct 5, 2023 84.96 84.96 84.96 84.96 84.96 -
Oct 4, 2023 85.26 85.26 85.26 85.26 85.26 -
Oct 3, 2023 85.86 85.86 85.86 85.86 85.86 -
Oct 2, 2023 87.35 87.35 87.35 87.36 87.36 145
Sep 29, 2023 87.96 87.96 87.96 87.96 87.96 -
Sep 28, 2023 86.83 86.83 86.83 86.83 86.83 -
Sep 27, 2023 86.99 86.99 86.99 86.99 86.99 -
Sep 26, 2023 86.98 86.98 86.98 86.98 86.98 -
Sep 25, 2023 87.40 87.40 87.40 87.74 87.74 12
Sep 22, 2023 89.03 89.03 89.03 89.03 89.03 -
Sep 21, 2023 86.39 86.39 86.39 86.39 86.39 -
Sep 20, 2023 88.88 88.88 88.88 88.88 88.88 -
Sep 19, 2023 88.68 88.68 88.68 88.68 88.68 -
Sep 18, 2023 88.96 88.96 88.96 88.96 88.96 -
Sep 15, 2023 89.39 89.39 89.39 89.39 89.39 -
Sep 14, 2023 90.26 90.26 90.26 90.26 90.26 -
Sep 13, 2023 89.86 89.86 89.86 89.86 89.86 -
Sep 12, 2023 90.30 90.30 90.30 90.30 90.30 -
Sep 11, 2023 89.79 89.79 89.79 89.79 89.79 -
Sep 8, 2023 88.88 88.88 88.88 88.68 88.68 4
Sep 7, 2023 88.87 88.87 88.87 88.87 88.87 -
Sep 6, 2023 92.32 92.32 92.32 91.65 91.65 57
Sep 5, 2023 91.63 91.63 91.63 91.63 91.63 -
Sep 4, 2023 93.06 93.06 93.06 93.06 93.06 -
Sep 1, 2023 92.86 92.86 92.86 92.86 92.86 -
Aug 31, 2023 90.55 90.55 90.55 90.55 90.55 598
Aug 30, 2023 91.33 91.33 91.33 91.33 91.33 -
Aug 29, 2023 92.20 92.20 92.20 92.20 92.20 -
Aug 25, 2023 88.02 88.02 88.02 88.02 88.02 -
Aug 24, 2023 88.04 88.04 88.04 88.04 88.04 -
Aug 23, 2023 88.46 88.46 88.46 88.46 88.46 -
Aug 22, 2023 87.06 87.06 87.06 87.15 87.15 1,322
Aug 21, 2023 86.97 86.97 86.97 86.97 86.97 -
Aug 18, 2023 87.45 87.45 87.45 87.67 87.67 10
Aug 17, 2023 90.08 90.08 90.08 90.08 90.08 749
Aug 16, 2023 88.90 88.90 88.90 88.90 88.90 -
Aug 15, 2023 90.65 90.65 90.65 90.65 90.65 -
Aug 14, 2023 91.73 91.73 91.73 91.73 91.73 -
Aug 11, 2023 92.32 92.32 92.32 92.32 92.32 -
Aug 10, 2023 96.47 96.47 96.47 96.47 96.47 -
Aug 9, 2023 94.19 94.19 94.19 94.19 94.19 -
Aug 8, 2023 94.01 94.01 94.01 94.01 94.01 -
Aug 7, 2023 95.97 95.97 95.97 95.97 95.97 -
Aug 4, 2023 98.05 98.05 98.05 98.05 98.05 -
Aug 3, 2023 98.81 98.81 98.81 98.81 98.81 -
Aug 2, 2023 97.29 97.29 96.16 96.06 96.06 41
Aug 1, 2023 98.60 98.60 98.60 98.60 98.60 -
Jul 31, 2023 100.46 100.46 100.32 100.86 100.86 29
Jul 28, 2023 98.59 99.79 98.59 100.11 100.11 275
Jul 27, 2023 96.26 96.26 96.26 96.26 96.26 -
Jul 26, 2023 96.17 96.17 96.17 96.17 96.17 -
Jul 25, 2023 95.74 96.33 95.36 95.04 95.04 1,147
Jul 24, 2023 94.19 94.52 94.19 94.24 94.24 392
Jul 21, 2023 92.57 92.57 92.54 92.22 92.22 540
Jul 20, 2023 92.11 92.11 92.11 91.82 91.82 3
Jul 19, 2023 92.58 93.70 92.53 93.05 93.05 17,745
Jul 18, 2023 93.04 93.04 92.41 92.36 92.36 1,861
Jul 17, 2023 93.77 93.77 93.77 93.55 93.55 27
Jul 14, 2023 95.25 95.25 94.86 94.81 94.81 10
Jul 13, 2023 94.95 95.66 94.95 95.66 95.66 19,513
Jul 12, 2023 93.89 94.35 93.89 94.35 94.35 1,964
Jul 11, 2023 92.23 92.23 92.23 91.61 91.61 1,750
Jul 10, 2023 91.72 91.72 91.72 91.72 91.72 -
Jul 7, 2023 89.34 89.34 89.34 91.21 91.21 21
Jul 6, 2023 88.97 88.97 88.97 88.97 88.97 -
Jul 5, 2023 91.52 91.52 91.52 91.52 91.52 -
Jul 4, 2023 93.19 93.34 93.19 93.13 93.13 1,900
Jul 3, 2023 92.61 92.61 92.61 92.61 92.61 -
Jun 30, 2023 91.47 91.47 91.47 91.26 91.26 70
Jun 29, 2023 90.24 90.24 90.24 90.24 90.24 -
Jun 28, 2023 91.24 91.24 91.24 91.24 91.24 -
Jun 27, 2023 91.92 91.92 91.92 92.27 92.27 73
Jun 26, 2023 90.59 90.59 90.59 90.44 90.44 73
Jun 23, 2023 89.77 89.77 89.77 89.77 89.77 -
Jun 22, 2023 91.53 91.53 91.53 91.69 91.69 176
Jun 21, 2023 92.61 92.61 92.17 92.01 92.01 8,912
Jun 20, 2023 94.06 94.06 93.88 92.82 92.82 209
Jun 19, 2023 95.57 95.57 95.57 95.57 95.57 -
Jun 16, 2023 96.01 96.01 96.01 96.01 96.01 -
Jun 15, 2023 95.97 95.97 95.97 95.97 95.97 -
Jun 14, 2023 94.30 94.30 94.30 94.30 94.30 -
Jun 13, 2023 93.27 93.27 93.27 93.27 93.27 -
Jun 12, 2023 92.30 92.30 92.30 92.30 92.30 -
Jun 9, 2023 92.53 92.53 91.95 92.09 92.09 1,777
Jun 8, 2023 92.04 92.04 92.04 92.04 92.04 -
Jun 7, 2023 91.54 91.54 91.54 91.54 91.54 -
Jun 6, 2023 89.97 89.97 89.97 91.27 91.27 46
Jun 5, 2023 90.53 90.53 90.53 90.26 90.26 7
Jun 2, 2023 90.36 90.36 90.36 91.33 91.33 1,750
Jun 1, 2023 88.47 88.47 88.47 88.47 88.47 -
May 31, 2023 86.71 86.71 86.71 85.28 85.28 7
May 30, 2023 86.82 86.82 86.82 86.82 86.82 -
May 26, 2023 88.93 88.93 88.89 89.71 89.71 4,940
May 25, 2023 88.57 88.57 88.57 88.57 88.57 -
May 24, 2023 90.01 90.01 90.01 90.01 90.01 -
May 23, 2023 92.54 92.54 92.54 92.54 92.54 -
May 22, 2023 94.25 94.25 94.25 94.25 94.25 -
May 19, 2023 92.77 92.77 92.77 92.77 92.77 -
May 18, 2023 93.36 93.36 93.36 93.36 93.36 -
May 17, 2023 94.69 94.69 94.69 94.69 94.69 -
May 16, 2023 95.46 95.46 95.46 95.46 95.46 -
May 15, 2023 95.93 95.93 95.93 95.93 95.93 -
May 12, 2023 92.46 92.46 92.46 92.46 92.46 -
May 11, 2023 92.71 92.71 92.70 93.63 93.63 212
May 10, 2023 93.59 93.59 93.59 93.68 93.68 33
May 9, 2023 93.46 93.46 93.46 93.50 93.50 14
May 5, 2023 94.56 94.56 94.56 94.56 94.56 -
May 4, 2023 93.76 93.76 93.76 93.46 93.46 87
May 3, 2023 92.42 92.42 92.42 92.42 92.42 -
May 2, 2023 91.96 91.96 91.96 91.96 91.96 -
Apr 28, 2023 94.19 94.19 94.19 94.19 94.19 -
Apr 27, 2023 93.35 93.35 93.35 93.57 93.57 77
Apr 26, 2023 93.38 93.38 93.38 93.38 93.38 -

Related Tickers