Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ss Spdr Asiadi (PADV) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Sep 2026 (Fri) 42.92 42.92 42.92 42.92 1,581
24th Sep 2026 (Thu) 42.92 42.92 42.92 42.92 1,272
23rd Sep 2026 (Wed) 43.215 43.215 43.07 43.07 0
22nd Sep 2026 (Tue) 43.34 43.34 43.29 43.215 876
21st Sep 2026 (Mon) 43.27 43.27 43.27 43.27 7,673
18th Sep 2026 (Fri) 42.83 42.83 42.83 42.83 6,187
17th Sep 2026 (Thu) 43.27 43.27 43.27 43.31 1,372
16th Sep 2026 (Wed) 42.775 43.00 42.775 43.00 3,500
15th Sep 2026 (Tue) 42.76 42.85 42.76 42.775 855
14th Sep 2026 (Mon) 42.91 42.91 42.91 42.93 164
11th Sep 2026 (Fri) 42.69 42.815 42.69 42.815 1,603
10th Sep 2026 (Thu) 42.85 42.85 42.60 42.69 2,473
9th Sep 2026 (Wed) 42.96 43.19 42.73 42.90 3,521
8th Sep 2026 (Tue) 43.35 43.35 43.16 43.16 391
7th Sep 2026 (Mon) 43.56 43.56 43.15 43.15 908
4th Sep 2026 (Fri) 43.48 43.49 43.47 43.50 1,877
3rd Sep 2026 (Thu) 43.12 43.34 43.12 43.34 1,104
2nd Sep 2026 (Wed) 43.00 43.01 42.99 42.99 2,552
1st Sep 2026 (Tue) 42.79 42.94 42.58 42.785 1,927
31st Aug 2026 (Mon) 42.61 42.61 42.61 42.61 0
28th Aug 2026 (Fri) 42.57 42.69 42.57 42.61 285
27th Aug 2026 (Thu) 42.59 42.59 42.485 42.485 61
26th Aug 2026 (Wed) 42.59 42.59 42.59 42.59 76
25th Aug 2026 (Tue) 42.41 42.665 42.41 42.665 527
24th Aug 2026 (Mon) 42.50 42.50 42.38 42.41 680
21st Aug 2026 (Fri) 42.39 42.50 42.37 42.43 608
20th Aug 2026 (Thu) 42.21 42.21 42.21 42.115 172
19th Aug 2026 (Wed) 42.49 42.49 42.49 42.51 156
18th Aug 2026 (Tue) 42.44 42.44 42.16 42.16 382
17th Aug 2026 (Mon) 42.79 42.81 42.79 42.615 299
14th Aug 2026 (Fri) 42.79 42.79 42.52 42.52 551
13th Aug 2026 (Thu) 42.46 42.68 42.46 42.68 126
12th Aug 2026 (Wed) 42.55 42.55 42.46 42.46 66
11th Aug 2026 (Tue) 42.81 42.81 42.70 42.63 374
10th Aug 2026 (Mon) 42.97 42.97 42.85 42.85 427
7th Aug 2026 (Fri) 42.71 43.00 42.56 43.00 575
6th Aug 2026 (Thu) 42.875 42.875 42.855 42.855 1,170
5th Aug 2026 (Wed) 43.09 43.09 42.96 42.875 10,828
4th Aug 2026 (Tue) 42.60 42.84 42.60 42.69 1,309
3rd Aug 2026 (Mon) 43.04 43.04 42.38 42.38 10,773
31st Jul 2026 (Fri) 43.39 43.50 43.17 43.24 21,398
30th Jul 2026 (Thu) 43.57 43.57 43.57 43.735 306
29th Jul 2026 (Wed) 43.98 43.98 43.78 43.71 556
28th Jul 2026 (Tue) 43.46 43.78 43.46 43.78 388
FTSE 100 Latest
Value10,684.88
Change-10.37