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!

Flexshares Real (ASET.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 33.51 33.51 33.4476 33.4476 0
18th Sep 2025 (Thu) 33.51 33.51 33.51 33.4998 18
17th Sep 2025 (Wed) 33.40 33.5748 33.40 33.5748 0
16th Sep 2025 (Tue) 33.40 33.625 33.40 33.625 0
15th Sep 2025 (Mon) 33.40 33.7375 33.40 33.7375 15
12th Sep 2025 (Fri) 33.40 33.7125 33.40 33.7125 0
11th Sep 2025 (Thu) 33.40 33.8122 33.40 33.8122 11
10th Sep 2025 (Wed) 33.40 33.40 33.40 33.3867 18
9th Sep 2025 (Tue) 33.27 33.27 33.27 33.265 25
8th Sep 2025 (Mon) 33.26 33.3234 33.26 33.3234 14
5th Sep 2025 (Fri) 33.26 33.3936 33.26 33.3936 13
4th Sep 2025 (Thu) 33.26 33.26 33.26 33.1959 20
3rd Sep 2025 (Wed) 33.03 33.0707 33.03 33.0707 12
2nd Sep 2025 (Tue) 33.03 33.1253 33.03 33.1253 7
1st Sep 2025 (Mon) 33.03 33.485 33.03 33.485 72
29th Aug 2025 (Fri) 33.03 33.485 33.03 33.485 72
28th Aug 2025 (Thu) 33.03 33.4628 33.03 33.4628 0
27th Aug 2025 (Wed) 33.03 33.4862 33.03 33.4862 0
26th Aug 2025 (Tue) 33.03 33.3569 33.03 33.3569 0
25th Aug 2025 (Mon) 33.03 33.3694 33.03 33.3694 0
22nd Aug 2025 (Fri) 33.03 33.6576 33.03 33.6576 0
21st Aug 2025 (Thu) 33.03 33.2647 33.03 33.2647 0
20th Aug 2025 (Wed) 33.03 33.3771 33.03 33.3771 0
19th Aug 2025 (Tue) 33.03 33.2066 33.03 33.2066 105
18th Aug 2025 (Mon) 33.03 33.03 33.03 33.0338 100
15th Aug 2025 (Fri) 33.01 33.1715 33.01 33.1715 7
14th Aug 2025 (Thu) 33.01 33.01 33.01 33.005 54
13th Aug 2025 (Wed) 32.53 33.1775 32.53 33.1775 0
12th Aug 2025 (Tue) 32.53 32.9686 32.53 32.9686 0
11th Aug 2025 (Mon) 32.53 32.6961 32.53 32.6961 0
8th Aug 2025 (Fri) 32.53 32.7578 32.53 32.7578 0
7th Aug 2025 (Thu) 32.53 32.777 32.53 32.777 0
6th Aug 2025 (Wed) 32.53 32.66 32.53 32.66 7
5th Aug 2025 (Tue) 32.53 32.53 32.53 32.5991 103
4th Aug 2025 (Mon) 32.49 32.5044 32.49 32.5044 3
1st Aug 2025 (Fri) 32.49 32.49 32.2316 32.2316 0
31st Jul 2025 (Thu) 32.49 32.49 32.1568 32.1568 9
30th Jul 2025 (Wed) 32.49 32.49 32.49 32.285 171
29th Jul 2025 (Tue) 31.83 32.6923 31.83 32.6923 16
28th Jul 2025 (Mon) 31.83 32.475 31.83 32.475 22
25th Jul 2025 (Fri) 31.83 32.9424 31.83 32.9424 2
24th Jul 2025 (Thu) 31.83 32.9862 31.83 32.9862 1
23rd Jul 2025 (Wed) 31.83 33.025 31.83 33.025 4
22nd Jul 2025 (Tue) 31.83 33.0633 31.83 33.0633 19
FTSE 100 Latest
Value9,216.67
Change-11.44