Amundi Index Solutions - Amundi MSCI Em Asia UCITS ETF-C USD

AASU
🏛️ france →
50.17
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 39.83 39.83 39.83 40.00 0.0M
2024-12-30 40.04 40.04 40.04 39.84 0.0M
2024-12-27 40.22 40.36 40.15 40.20 0.0M
2024-12-24 40.47 40.47 40.41 40.50 0.0M
2024-12-23 40.30 40.30 40.02 40.14 0.1M
2024-12-20 39.84 39.84 39.72 40.14 0.0M
2024-12-19 40.20 40.38 40.20 40.20 0.0M
2024-12-18 40.88 40.88 40.77 40.85 0.0M
2024-12-17 40.56 40.56 40.53 40.67 0.0M
2024-12-16 40.85 40.85 40.85 40.76 0.0M
2024-12-13 40.95 40.95 40.95 40.91 0.0M
2024-12-12 41.33 41.38 41.04 41.02 0.0M
2024-12-11 40.90 41.13 40.90 41.06 0.0M
2024-12-10 41.08 41.08 41.08 41.04 0.0M
2024-12-09 41.47 42.09 41.43 41.98 0.0M
2024-12-06 41.01 41.02 40.92 40.89 0.0M
2024-12-05 40.75 40.87 40.75 40.91 0.0M
2024-12-04 40.80 40.80 40.64 40.67 0.0M
2024-12-03 40.74 40.74 40.20 40.54 0.0M
2024-12-02 40.29 40.38 40.29 40.39 0.0M
2024-11-29 39.88 40.20 39.84 40.13 0.0M
2024-11-28 39.84 39.92 39.78 39.78 0.0M
2024-11-27 40.29 40.32 40.04 40.04 0.0M
2024-11-26 40.07 40.21 40.07 40.02 0.0M
2024-11-25 40.26 40.37 40.26 40.26 0.0M
2024-11-22 40.14 40.14 40.02 40.06 0.0M
2024-11-21 40.24 40.24 39.99 40.09 0.0M
2024-11-20 40.44 40.44 40.30 40.11 0.0M
2024-11-19 40.56 40.56 40.02 40.42 0.0M
2024-11-18 40.06 40.07 40.01 40.24 0.0M
2024-11-15 39.98 39.98 39.84 39.94 0.0M
2024-11-14 39.99 40.01 39.99 40.09 0.0M
2024-11-13 40.39 40.45 40.33 40.17 0.0M
2024-11-12 40.64 40.70 40.28 40.37 0.0M
2024-11-11 41.78 41.78 41.15 41.15 0.0M
2024-11-08 42.33 42.33 41.63 41.65 0.0M
2024-11-07 42.31 42.74 42.19 42.64 0.0M
2024-11-06 42.02 42.16 41.54 41.54 0.0M
2024-11-05 42.31 42.38 42.25 42.42 0.0M
2024-11-04 41.84 41.99 41.84 41.96 0.0M
2024-11-01 41.72 41.78 41.72 41.74 0.0M
2024-10-31 41.45 41.45 41.21 41.21 0.0M
2024-10-30 41.90 41.90 41.64 41.64 0.0M
2024-10-29 42.09 42.43 42.07 42.08 0.0M
2024-10-28 42.36 42.36 42.21 42.46 0.0M
2024-10-25 42.18 42.29 42.18 42.37 0.0M
2024-10-24 42.34 42.34 42.10 42.17 0.0M
2024-10-23 42.74 42.74 42.43 42.40 0.0M
2024-10-22 42.66 42.66 42.56 42.66 0.0M
2024-10-21 42.70 42.82 42.65 42.65 0.0M
2024-10-18 43.25 43.38 43.21 43.23 0.0M
2024-10-17 42.70 42.70 42.48 42.68 0.0M
2024-10-16 42.66 42.84 42.66 42.87 0.0M
2024-10-15 42.93 42.93 42.86 42.55 0.0M
2024-10-14 43.55 43.67 43.55 43.48 0.0M
2024-10-11 43.04 43.60 43.04 43.68 0.0M
2024-10-10 43.33 43.42 43.31 43.34 0.0M
2024-10-09 43.01 43.25 42.96 43.35 0.0M
2024-10-08 43.47 43.71 42.99 43.50 0.0M
2024-10-07 44.74 44.92 44.60 44.67 0.0M
2024-10-04 44.56 44.60 44.25 44.25 0.0M
2024-10-03 44.21 44.21 43.65 44.01 0.0M
2024-10-02 44.57 44.67 44.11 44.37 0.0M
2024-10-01 43.57 43.57 43.07 43.14 0.0M
2024-09-30 43.72 43.78 43.41 43.49 0.0M
2024-09-27 43.70 44.09 43.67 44.01 0.0M
2024-09-26 42.88 43.88 42.88 43.84 0.0M
2024-09-25 41.76 42.36 41.66 42.21 0.0M
2024-09-24 41.53 42.00 41.53 42.17 0.0M
2024-09-23 40.68 41.14 40.68 41.05 0.0M
2024-09-20 40.57 40.64 40.57 40.42 0.0M
2024-09-19 40.22 40.33 40.22 40.42 0.0M
2024-09-18 39.87 39.87 39.87 39.70 0.0M
2024-09-17 39.92 39.92 39.92 39.93 0.0M
2024-09-16 39.74 39.74 39.65 39.70 0.0M
2024-09-13 39.59 39.59 39.55 39.71 0.0M
2024-09-12 39.33 39.37 39.25 39.30 0.0M
2024-09-11 38.81 38.81 38.50 38.69 0.0M
2024-09-10 38.74 38.83 38.71 38.72 0.0M
2024-09-09 38.66 38.84 38.66 38.84 0.0M
2024-09-06 39.30 39.30 38.78 38.66 0.0M
2024-09-05 39.24 39.24 39.24 39.21 0.0M
2024-09-04 38.99 38.99 38.99 39.36 0.0M
2024-09-03 39.90 39.90 39.45 39.47 0.0M
2024-09-02 39.99 39.99 39.99 40.03 0.0M
2024-08-30 40.28 40.28 40.01 40.01 0.0M
2024-08-29 40.07 40.07 40.07 40.24 0.0M
2024-08-28 40.13 40.29 40.06 40.10 0.0M
2024-08-27 40.13 40.32 40.13 40.14 0.0M
2024-08-26 40.50 40.50 40.19 40.11 0.0M
2024-08-23 40.23 40.58 40.23 40.54 0.0M
2024-08-22 40.25 40.41 40.12 39.99 0.0M
2024-08-21 40.08 40.54 40.08 40.34 0.0M
2024-08-20 40.37 40.37 40.37 40.16 0.0M
2024-08-19 40.20 40.46 40.20 40.46 0.0M
2024-08-16 39.85 39.85 39.79 39.90 0.0M
2024-08-15 39.21 39.21 39.21 39.51 0.0M
2024-08-14 39.12 39.21 39.12 39.12 0.0M
2024-08-13 39.10 39.10 39.10 39.15 0.0M
2024-08-12 38.92 38.94 38.92 39.04 0.0M
2024-08-09 38.84 39.00 38.84 38.73 0.0M
2024-08-08 38.10 38.10 38.10 38.61 0.0M
2024-08-07 38.11 38.57 38.11 38.36 0.0M
2024-08-06 37.50 37.54 37.19 37.44 0.0M
2024-08-05 36.65 36.65 36.65 37.32 0.0M
2024-08-02 38.63 38.63 38.36 38.36 0.0M
2024-08-01 39.71 39.71 39.71 39.33 0.0M
2024-07-31 39.65 39.82 39.65 39.74 0.0M
2024-07-30 39.12 39.21 38.85 38.85 0.0M
2024-07-29 39.36 39.36 38.98 38.98 0.0M
2024-07-26 39.04 39.04 39.04 39.17 0.0M
2024-07-25 38.81 38.86 38.81 38.93 0.0M
2024-07-24 39.33 39.46 39.26 39.26 0.0M
2024-07-23 39.48 39.48 39.48 39.69 0.0M
2024-07-22 39.57 39.57 39.57 39.71 0.0M
2024-07-19 39.78 39.78 39.57 39.57 0.0M
2024-07-18 40.60 40.60 40.07 40.07 0.0M
2024-07-17 40.74 40.81 40.45 40.45 0.0M
2024-07-16 40.89 41.03 40.85 40.91 0.0M
2024-07-15 41.08 41.13 41.01 41.05 0.0M
2024-07-12 41.18 41.34 41.18 41.40 0.0M
2024-07-11 41.26 41.26 41.26 41.28 0.0M
2024-07-10 40.72 40.89 40.72 40.88 0.0M
2024-07-09 40.75 40.75 40.71 40.65 0.0M
2024-07-08 40.60 40.71 40.60 40.65 0.0M
2024-07-05 40.58 40.62 40.40 40.45 0.0M
2024-07-04 40.55 40.57 40.55 40.46 0.0M
2024-07-03 39.95 40.40 39.95 40.40 0.0M
2024-07-02 39.53 39.72 39.53 39.72 0.0M
2024-07-01 39.74 39.74 39.67 39.67 0.0M
2024-06-28 39.71 39.80 39.71 39.74 0.0M
2024-06-27 39.51 39.62 39.48 39.48 0.0M
2024-06-26 39.71 39.71 39.41 39.41 0.0M
2024-06-25 39.52 39.55 39.41 39.41 0.0M
2024-06-24 39.48 39.48 39.48 39.73 0.0M
2024-06-21 39.80 39.80 39.80 39.63 0.0M
2024-06-20 40.19 40.19 39.87 39.87 0.0M
2024-06-19 40.26 40.26 40.26 40.19 0.0M
2024-06-18 39.59 39.59 39.59 39.81 0.0M
2024-06-17 39.33 39.40 39.33 39.40 0.0M
2024-06-14 39.50 39.50 39.50 39.26 0.0M
2024-06-13 39.34 39.34 39.34 39.23 0.0M
2024-06-12 39.00 39.00 39.00 39.50 0.0M
2024-06-11 38.92 38.92 38.64 38.64 0.0M
2024-06-10 38.82 38.82 38.82 39.02 0.0M
2024-06-07 39.16 39.16 38.82 38.90 0.0M
2024-06-06 39.10 39.10 39.02 39.02 0.0M
2024-06-05 38.50 38.50 38.50 38.77 0.0M
2024-06-04 37.88 38.14 37.88 38.03 0.0M
2024-06-03 38.79 38.82 38.66 38.66 0.0M
2024-05-31 38.10 38.10 38.10 37.91 0.0M
2024-05-30 38.32 38.56 38.32 38.56 0.0M
2024-05-29 38.87 38.87 38.71 38.71 0.0M
2024-05-28 39.49 39.55 39.40 39.40 0.0M
2024-05-27 39.56 39.60 39.56 39.58 0.0M
2024-05-24 39.06 39.31 39.06 39.31 0.0M
2024-05-23 39.46 39.46 39.46 39.35 0.0M
2024-05-22 39.53 39.53 39.47 39.39 0.0M
2024-05-21 39.35 39.35 39.34 39.39 0.0M
2024-05-20 39.77 39.77 39.77 39.71 0.0M
2024-05-17 39.67 39.67 39.67 39.90 0.0M
2024-05-16 39.43 39.63 39.43 39.75 0.0M
2024-05-15 39.21 39.58 39.21 39.58 0.0M
2024-05-14 38.88 38.88 38.88 39.07 0.0M
2024-05-13 38.65 38.88 38.65 38.88 0.0M
2024-05-10 38.45 38.67 38.45 38.52 0.0M
2024-05-09 38.18 38.34 38.18 38.34 0.0M
2024-05-08 38.18 38.24 38.03 38.24 0.0M
2024-05-07 38.28 38.28 38.28 38.34 0.0M
2024-05-06 38.42 38.42 38.36 38.45 0.0M
2024-05-03 38.10 38.37 38.10 38.37 0.0M
2024-05-02 37.68 37.84 37.67 37.84 0.0M
2024-04-30 37.44 37.44 37.20 37.23 0.0M
2024-04-29 37.42 37.45 37.41 37.43 0.0M
2024-04-26 37.18 37.18 37.10 37.10 0.0M
2024-04-25 36.60 36.67 36.42 36.61 0.0M
2024-04-24 36.90 36.90 36.79 36.59 0.0M
2024-04-23 36.20 36.20 36.20 36.37 0.0M
2024-04-22 35.87 35.87 35.87 35.87 0.0M
2024-04-19 35.48 35.69 35.48 35.69 0.0M
2024-04-18 36.33 36.33 35.91 36.07 0.0M
2024-04-17 35.87 35.87 35.87 35.72 0.0M
2024-04-16 35.80 35.80 35.76 35.77 0.0M
2024-04-15 36.65 36.65 36.65 36.43 0.0M
2024-04-12 37.02 37.02 37.02 36.45 0.0M
2024-04-11 37.27 37.27 37.21 37.06 0.0M
2024-04-10 37.65 37.65 37.47 36.88 0.0M
2024-04-09 37.33 37.33 37.33 37.34 0.0M
2024-04-08 37.01 37.15 37.01 37.30 0.0M
2024-04-05 36.88 37.15 36.88 36.94 0.0M
2024-04-04 37.18 37.18 37.18 37.44 0.0M
2024-04-03 36.94 37.18 36.94 37.16 0.0M
2024-04-02 37.31 37.31 37.19 37.19 0.0M
2024-03-28 36.83 36.93 36.83 36.86 0.0M
2024-03-27 36.75 36.75 36.63 36.63 0.0M
2024-03-26 36.87 36.87 36.73 36.73 0.0M
2024-03-25 36.68 36.68 36.63 36.71 0.0M
2024-03-22 36.75 36.75 36.75 36.68 0.0M
2024-03-21 37.29 37.29 37.29 37.03 0.0M
2024-03-20 36.47 36.47 36.47 36.53 0.0M
2024-03-19 36.46 36.46 36.46 36.44 0.0M
2024-03-18 36.86 36.86 36.86 36.73 0.0M
2024-03-15 36.60 36.64 36.60 36.63 0.0M
2024-03-14 37.13 37.13 37.13 36.90 0.0M
2024-03-13 37.13 37.13 37.13 37.01 0.0M
2024-03-12 37.31 37.31 37.31 37.24 0.0M
2024-03-11 36.83 36.83 36.83 36.86 0.0M
2024-03-08 36.79 36.79 36.79 36.75 0.0M
2024-03-07 36.27 36.27 36.27 36.62 0.0M
2024-03-06 36.13 36.45 36.13 36.45 0.0M
2024-03-05 35.96 35.96 35.96 35.88 0.0M
2024-03-04 36.35 36.35 36.35 36.20 0.0M
2024-03-01 35.93 35.93 35.93 36.15 0.0M
2024-02-29 35.81 35.81 35.69 35.69 0.0M
2024-02-28 35.80 35.80 35.58 35.58 0.0M
2024-02-27 36.12 36.15 36.12 36.15 0.0M
2024-02-26 35.98 36.05 35.98 36.04 0.0M
2024-02-23 36.19 36.19 36.19 36.19 0.0M
2024-02-22 36.11 36.11 36.11 36.11 0.0M
2024-02-21 35.79 35.79 35.79 35.73 0.0M
2024-02-20 35.62 35.71 35.62 35.63 0.0M
2024-02-19 35.59 35.59 35.59 35.60 0.0M
2024-02-16 35.69 35.69 35.69 35.69 0.0M
2024-02-15 35.25 35.30 35.25 35.37 0.0M
2024-02-14 35.00 35.00 35.00 35.24 0.0M
2024-02-13 35.52 35.52 34.87 34.87 0.0M
2024-02-12 35.15 35.15 35.15 35.60 0.0M
2024-02-09 35.06 35.06 35.06 35.04 0.0M
2024-02-08 35.13 35.13 35.13 35.02 0.0M
2024-02-07 35.06 35.19 35.06 35.11 0.0M
2024-02-06 34.96 34.96 34.96 35.12 0.0M
2024-02-05 34.27 34.33 34.27 34.17 0.0M
2024-02-02 34.39 34.39 34.05 34.05 0.0M
2024-02-01 34.01 34.01 34.01 34.10 0.0M
2024-01-31 33.86 33.86 33.86 34.14 0.0M
2024-01-30 34.16 34.16 34.16 34.05 0.0M
2024-01-29 34.53 34.53 34.52 34.31 0.0M
2024-01-26 34.16 34.16 34.16 34.46 0.0M
2024-01-25 34.46 34.61 34.46 34.45 0.0M
2024-01-24 34.13 34.47 34.13 34.56 0.0M
2024-01-23 33.76 33.81 33.60 33.81 0.0M
2024-01-22 33.47 33.47 33.47 33.64 0.0M
2024-01-19 33.75 33.75 33.75 33.72 0.0M
2024-01-18 33.43 33.43 33.43 33.59 0.0M
2024-01-17 33.15 33.15 33.05 33.05 0.0M
2024-01-16 34.00 34.00 34.00 34.00 0.0M
2024-01-15 34.57 34.57 34.53 34.45 0.0M
2024-01-12 34.56 34.60 34.56 34.75 0.0M
2024-01-11 34.65 34.65 34.65 34.31 0.0M
2024-01-10 34.31 34.31 34.31 34.31 0.0M
2024-01-09 34.55 34.55 34.39 34.44 0.0M
2024-01-08 34.58 34.84 34.52 34.84 0.0M
2024-01-05 34.88 34.88 34.88 35.02 0.0M
2024-01-04 35.12 35.12 35.12 35.06 0.0M
2024-01-03 35.06 35.06 34.80 34.99 0.0M
2024-01-02 35.56 35.56 35.50 35.23 0.0M