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!

Matthews Asia D (ADVE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 41.79 42.9424 41.79 42.9424 0
5th Feb 2026 (Thu) 41.79 41.79 41.79 41.8273 14
4th Feb 2026 (Wed) 42.08 42.08 41.88 42.0167 203
3rd Feb 2026 (Tue) 41.70 42.305 41.70 42.305 122
2nd Feb 2026 (Mon) 41.70 42.1146 41.70 42.1146 3
30th Jan 2026 (Fri) 41.70 41.9597 41.70 41.9597 50
29th Jan 2026 (Thu) 41.70 42.6288 41.70 42.6288 0
28th Jan 2026 (Wed) 41.70 42.4488 41.70 42.4488 100
27th Jan 2026 (Tue) 41.70 42.4488 41.70 42.4488 0
26th Jan 2026 (Mon) 41.70 41.70 41.6674 41.6674 49
23rd Jan 2026 (Fri) 41.70 41.70 41.70 41.685 300
22nd Jan 2026 (Thu) 40.80 41.56 40.80 41.56 100
21st Jan 2026 (Wed) 40.80 41.289 40.80 41.289 0
20th Jan 2026 (Tue) 40.80 40.92 40.80 40.92 101
19th Jan 2026 (Mon) 40.80 41.435 40.80 41.435 43
16th Jan 2026 (Fri) 40.80 41.435 40.80 41.435 43
15th Jan 2026 (Thu) 40.80 41.42 40.80 41.42 258
14th Jan 2026 (Wed) 40.80 40.9336 40.80 40.9336 236
13th Jan 2026 (Tue) 40.80 40.80 40.80 41.055 109
12th Jan 2026 (Mon) 40.445 41.055 40.445 41.055 0
9th Jan 2026 (Fri) 40.445 40.445 40.445 40.53 110
8th Jan 2026 (Thu) 40.15 40.20 40.15 40.22 280
7th Jan 2026 (Wed) 40.26 40.26 40.15 40.226 522
6th Jan 2026 (Tue) 40.58 40.58 40.52 40.5543 204
5th Jan 2026 (Mon) 40.315 40.34 40.315 40.3753 351
2nd Jan 2026 (Fri) 39.415 40.0716 39.415 40.0716 19
1st Jan 2026 (Thu) 39.415 39.415 39.1553 39.1553 0
31st Dec 2025 (Wed) 39.415 39.415 39.1553 39.1553 0
30th Dec 2025 (Tue) 39.415 39.43 39.415 39.395 300
29th Dec 2025 (Mon) 39.24 39.24 39.24 39.348 103
26th Dec 2025 (Fri) 39.38 39.424 39.38 39.424 0
25th Dec 2025 (Thu) 39.38 39.38 39.2345 39.2345 0
24th Dec 2025 (Wed) 39.38 39.38 39.2345 39.2345 0
23rd Dec 2025 (Tue) 39.38 39.38 39.0919 39.0919 0
22nd Dec 2025 (Mon) 39.38 39.38 38.85 38.85 22
19th Dec 2025 (Fri) 39.38 39.38 38.7495 38.7495 0
18th Dec 2025 (Thu) 39.38 39.38 38.3663 38.3663 0
17th Dec 2025 (Wed) 39.38 39.38 37.9977 37.9977 0
16th Dec 2025 (Tue) 39.38 39.38 38.9919 38.9919 0
15th Dec 2025 (Mon) 39.38 39.38 39.38 39.3314 100
12th Dec 2025 (Fri) 38.67 39.0732 38.67 39.0732 12
11th Dec 2025 (Thu) 38.67 39.3073 38.67 39.3073 0
10th Dec 2025 (Wed) 38.67 39.3993 38.67 39.3993 1
9th Dec 2025 (Tue) 38.67 39.098 38.67 39.098 7
8th Dec 2025 (Mon) 38.67 39.1906 38.67 39.1906 68
FTSE 100 Latest
Value10,369.75
Change60.53