Ashoka Whiteoak Emerging Markets Trust (AWEM) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Ashoka Whiteoak Emerging Markets Trust

Date Open High Low Close* Volume
23/10/2024 120.00p 121.00p 118.00p 119.00p 135653
22/10/2024 120.00p 120.16p 118.75p 119.50p 43295
21/10/2024 120.00p 121.46p 120.00p 121.00p 60391
18/10/2024 120.00p 120.50p 120.46p 120.50p 11188
17/10/2024 120.00p 121.27p 119.00p 120.00p 26727
16/10/2024 120.00p 122.00p 120.04p 121.00p 83632
15/10/2024 120.00p 122.00p 117.00p 121.00p 433243
14/10/2024 120.00p 121.00p 119.40p 119.50p 75122
11/10/2024 117.00p 120.00p 118.00p 118.00p 32492
10/10/2024 117.00p 119.67p 116.61p 118.50p 37393
09/10/2024 115.00p 117.00p 115.34p 116.00p 80323
08/10/2024 115.00p 116.37p 114.00p 114.00p 56164
07/10/2024 115.00p 117.00p 115.50p 115.50p 50095
04/10/2024 115.00p 117.96p 114.50p 116.00p 91072
03/10/2024 115.00p 117.50p 116.28p 116.50p 28288
02/10/2024 115.00p 116.10p 116.00p 116.00p 10000
01/10/2024 115.00p 115.50p 114.10p 115.50p 13336
30/09/2024 110.00p 115.00p 110.00p 114.00p 73377
27/09/2024 106.00p 110.83p 108.00p 108.00p 68066
26/09/2024 106.00p 110.90p 108.00p 108.00p 63807
25/09/2024 106.00p 108.50p 107.40p 108.50p 20000
24/09/2024 106.00p 110.20p 108.00p 108.00p 36500
23/09/2024 106.00p 110.46p 107.17p 108.00p 26829
20/09/2024 106.00p 110.94p 108.00p 108.00p 40889
19/09/2024 106.00p 110.50p 107.81p 108.50p 42522
18/09/2024 106.00p 109.86p 108.50p 108.50p 9216
17/09/2024 106.00p 108.92p 107.00p 107.50p 17346
16/09/2024 106.00p 110.80p 108.50p 108.50p 8192
13/09/2024 106.00p 110.40p 106.00p 108.50p 54713
12/09/2024 106.00p 108.50p 106.00p 108.50p 56260
11/09/2024 108.00p 110.00p 106.00p 108.50p 22066
10/09/2024 108.00p 108.70p 108.50p 108.50p 2629
09/09/2024 108.00p 110.50p 108.50p 108.50p 6885
06/09/2024 108.00p 108.74p 108.50p 108.50p 12163
05/09/2024 108.00p 110.56p 108.50p 108.50p 28034
04/09/2024 108.00p 110.60p 109.00p 109.00p 55580
03/09/2024 108.00p 111.37p 109.03p 109.50p 21716
02/09/2024 108.00p 110.00p 109.86p 110.00p 27018
30/08/2024 108.00p 111.56p 110.00p 110.00p 7121
29/08/2024 108.00p 111.40p 109.76p 110.00p 121331
28/08/2024 108.00p 111.50p 109.62p 110.00p 2913
27/08/2024 108.00p 111.56p 110.00p 110.00p 32408
23/08/2024 108.00p 111.50p 109.03p 109.50p 36974
22/08/2024 108.00p 111.37p 108.35p 109.50p 22617
21/08/2024 108.00p 111.37p 108.00p 109.50p 32647
20/08/2024 109.00p 110.50p 108.50p 108.50p 77181
19/08/2024 109.00p 110.50p 108.00p 109.00p 73768
16/08/2024 112.00p 112.50p 108.00p 111.00p 0
15/08/2024 112.00p 112.50p 108.00p 111.00p 0
14/08/2024 112.00p 111.00p 110.24p 111.00p 11400
13/08/2024 112.00p 112.00p 111.00p 111.50p 15080
12/08/2024 112.00p 112.00p 112.00p 112.00p 25017
09/08/2024 111.00p 111.00p 108.48p 110.00p 25499
08/08/2024 109.00p 110.70p 108.48p 109.50p 29777
07/08/2024 109.00p 110.00p 108.00p 110.00p 46658
06/08/2024 110.00p 112.00p 109.50p 109.50p 15216
05/08/2024 112.00p 112.50p 112.00p 112.50p 16435
02/08/2024 112.00p 114.10p 112.52p 113.00p 19288
01/08/2024 112.00p 114.68p 112.00p 114.00p 32040
31/07/2024 112.00p 114.00p 112.00p 114.00p 21110
30/07/2024 113.00p 114.50p 113.00p 114.50p 26335
29/07/2024 113.00p 115.00p 113.00p 115.00p 8484
26/07/2024 115.00p 115.06p 111.50p 115.00p 15516
25/07/2024 114.00p 116.00p 114.00p 116.00p 38736
24/07/2024 117.00p 116.00p 114.40p 116.00p 66330
23/07/2024 117.00p 116.00p 115.80p 116.00p 110339
22/07/2024 117.00p 116.21p 115.35p 115.50p 25130
19/07/2024 117.00p 117.00p 114.80p 115.50p 39001
18/07/2024 116.00p 116.08p 113.76p 115.00p 46946
17/07/2024 112.00p 114.50p 113.65p 114.00p 56318
16/07/2024 112.00p 114.25p 113.64p 114.00p 40000
15/07/2024 112.00p 115.22p 113.00p 114.50p 95319
12/07/2024 112.00p 114.35p 112.43p 114.00p 54952
11/07/2024 112.00p 114.40p 114.00p 114.00p 21609
10/07/2024 112.00p 114.00p 112.44p 114.00p 16261
09/07/2024 112.00p 114.00p 112.00p 114.00p 20333
08/07/2024 116.00p 113.66p 112.30p 113.50p 11027
05/07/2024 116.00p 116.00p 113.64p 114.00p 29503
04/07/2024 115.00p 114.00p 112.25p 114.00p 25462
03/07/2024 115.00p 114.00p 112.00p 114.00p 45963
02/07/2024 115.00p 115.00p 112.00p 114.50p 41089
01/07/2024 115.00p 114.00p 112.50p 114.00p 13041
28/06/2024 115.00p 114.00p 113.78p 114.00p 873
27/06/2024 115.00p 114.20p 112.04p 114.00p 136007
26/06/2024 115.00p 114.40p 112.50p 114.00p 69709
25/06/2024 115.00p 114.50p 114.40p 114.50p 1048
24/06/2024 115.00p 114.50p 113.94p 114.50p 58520
21/06/2024 115.00p 115.00p 112.00p 113.50p 22252
20/06/2024 115.00p 114.00p 112.10p 113.50p 240758
19/06/2024 115.00p 114.39p 112.50p 114.00p 82071
18/06/2024 115.00p 114.40p 112.48p 114.00p 62897
17/06/2024 115.00p 114.00p 113.56p 114.00p 34870
14/06/2024 115.00p 114.00p 112.25p 114.00p 26566
13/06/2024 115.00p 114.00p 112.00p 114.00p 56489
12/06/2024 115.00p 114.50p 113.30p 114.50p 44421
11/06/2024 115.00p 113.50p 112.50p 113.50p 45782
10/06/2024 115.00p 115.00p 113.29p 113.50p 28378
07/06/2024 114.00p 113.50p 112.00p 113.50p 24179
06/06/2024 114.00p 114.00p 113.30p 113.50p 7337
05/06/2024 113.00p 118.50p 112.00p 113.50p 0
04/06/2024 113.00p 113.50p 111.48p 113.00p 56558
03/06/2024 113.00p 114.50p 112.50p 114.50p 35098
31/05/2024 113.00p 114.00p 112.60p 114.00p 168056
30/05/2024 114.00p 115.44p 114.00p 114.50p 101882
29/05/2024 117.00p 117.00p 114.40p 116.00p 73076
28/05/2024 115.00p 116.64p 115.10p 116.50p 154666
24/05/2024 115.00p 116.26p 114.30p 116.00p 29230
23/05/2024 115.00p 116.68p 115.44p 116.50p 47430
22/05/2024 115.00p 118.00p 112.00p 115.50p 315372
21/05/2024 112.00p 115.00p 113.36p 113.50p 4621
20/05/2024 112.00p 115.00p 111.77p 113.50p 35362
17/05/2024 112.00p 112.00p 111.00p 111.00p 54670
16/05/2024 109.00p 111.06p 110.50p 110.50p 10840
15/05/2024 109.00p 111.08p 110.50p 110.50p 10663
14/05/2024 109.00p 109.41p 108.44p 109.00p 33663
13/05/2024 110.00p 111.41p 107.44p 111.00p 77885
10/05/2024 109.00p 109.00p 106.78p 107.50p 6960
09/05/2024 108.00p 108.17p 107.50p 107.50p 69201
08/05/2024 106.00p 108.27p 106.66p 107.50p 26918
07/05/2024 106.00p 108.34p 106.00p 107.50p 44050
03/05/2024 106.00p 108.37p 107.00p 107.00p 797
02/05/2024 106.00p 108.50p 107.34p 107.50p 102490
01/05/2024 106.00p 108.60p 107.32p 107.50p 53974
30/04/2024 106.00p 108.34p 107.50p 107.50p 18644
29/04/2024 106.00p 107.99p 106.87p 107.00p 94485
26/04/2024 106.00p 106.50p 106.30p 106.50p 5161
25/04/2024 106.00p 109.50p 106.50p 106.50p 0
24/04/2024 106.00p 107.99p 106.25p 106.50p 60600
23/04/2024 106.00p 107.60p 106.10p 106.50p 11669
22/04/2024 106.00p 108.60p 105.00p 106.50p 90051
19/04/2024 109.00p 107.50p 104.25p 107.50p 0
18/04/2024 109.00p 108.75p 107.09p 107.50p 46810
17/04/2024 109.00p 108.29p 107.09p 107.50p 19161
16/04/2024 109.00p 108.50p 107.05p 107.50p 43230
15/04/2024 109.00p 110.47p 108.64p 109.00p 66526
12/04/2024 110.00p 112.00p 109.85p 110.00p 20352
11/04/2024 105.00p 109.97p 108.47p 108.50p 16155
10/04/2024 105.00p 109.00p 106.98p 107.50p 24105
09/04/2024 105.00p 108.00p 105.00p 106.50p 39575
08/04/2024 105.00p 107.10p 105.00p 106.50p 13500
05/04/2024 105.00p 106.00p 103.92p 106.00p 34810
04/04/2024 103.00p 104.74p 103.92p 104.00p 72884
03/04/2024 103.00p 105.00p 104.05p 104.50p 98569
02/04/2024 103.00p 104.30p 103.10p 104.00p 23030
28/03/2024 103.00p 105.00p 102.97p 105.00p 66658
27/03/2024 103.00p 104.00p 102.24p 104.00p 96619
26/03/2024 103.00p 103.96p 100.00p 103.00p 60639
25/03/2024 103.00p 104.10p 103.00p 104.00p 51667
22/03/2024 102.00p 103.14p 102.00p 103.00p 55111
21/03/2024 102.00p 103.16p 102.00p 102.00p 13325
20/03/2024 101.00p 101.50p 101.00p 102.50p 4000
19/03/2024 101.00p 101.74p 100.30p 101.50p 12549
18/03/2024 101.00p 102.67p 101.00p 101.00p 21649
15/03/2024 101.00p 101.03p 100.00p 100.00p 10763
14/03/2024 102.00p 102.50p 101.00p 102.50p 20731
13/03/2024 101.00p 103.19p 101.00p 101.00p 38653
12/03/2024 101.00p 102.79p 101.00p 101.00p 5191
11/03/2024 101.00p 102.79p 101.00p 101.00p 27320
08/03/2024 101.00p 102.79p 101.00p 101.00p 6624
07/03/2024 102.00p 102.20p 102.00p 102.00p 47109
06/03/2024 102.00p 102.40p 98.00p 101.50p 66240
05/03/2024 102.00p 102.70p 101.00p 101.00p 131602
04/03/2024 104.00p 104.00p 102.00p 102.00p 114674
01/03/2024 104.00p 105.60p 104.00p 104.50p 36729
29/02/2024 104.00p 105.70p 104.22p 104.50p 20547
28/02/2024 104.00p 105.00p 104.12p 105.00p 46766
27/02/2024 104.00p 104.40p 103.00p 103.50p 54277
26/02/2024 104.00p 105.70p 103.38p 104.50p 39805
23/02/2024 104.00p 104.50p 103.36p 104.50p 21070
22/02/2024 104.00p 104.00p 102.24p 103.50p 55313
21/02/2024 102.00p 102.50p 101.36p 102.00p 5159
20/02/2024 102.00p 102.00p 101.73p 102.00p 33842
19/02/2024 100.00p 102.75p 100.00p 101.00p 199819
16/02/2024 100.00p 101.50p 99.90p 101.50p 97261
15/02/2024 99.00p 99.45p 99.00p 99.00p 3899
14/02/2024 101.00p 100.20p 99.00p 100.00p 90714
13/02/2024 101.00p 101.00p 100.00p 100.00p 29593
12/02/2024 102.00p 102.00p 100.00p 101.50p 119314
09/02/2024 103.00p 102.50p 101.00p 102.50p 143390
08/02/2024 103.00p 103.00p 101.00p 102.50p 19450
07/02/2024 103.00p 102.50p 101.25p 102.50p 19238
06/02/2024 103.00p 102.50p 101.00p 102.50p 5285
05/02/2024 103.00p 103.00p 101.31p 102.50p 12884
02/02/2024 101.00p 102.00p 101.00p 102.00p 44177
01/02/2024 101.00p 102.00p 101.50p 102.00p 39859
31/01/2024 101.00p 102.10p 101.06p 102.00p 34258
30/01/2024 101.00p 102.30p 101.50p 102.00p 15085
29/01/2024 101.00p 102.50p 101.75p 102.50p 10412
26/01/2024 101.00p 103.00p 102.00p 102.50p 51000
25/01/2024 101.00p 102.50p 99.25p 102.50p 0
24/01/2024 101.00p 102.08p 101.72p 102.00p 19226
23/01/2024 101.00p 101.50p 101.50p 101.50p 17464
22/01/2024 101.00p 102.01p 101.03p 101.50p 85600
19/01/2024 101.00p 102.00p 101.00p 102.00p 44327
18/01/2024 103.00p 102.52p 101.25p 102.50p 257161
17/01/2024 103.00p 102.15p 102.00p 102.00p 10000
16/01/2024 103.00p 103.03p 102.22p 103.00p 12628
15/01/2024 103.00p 103.98p 103.00p 103.00p 16249
12/01/2024 104.00p 103.80p 102.19p 103.50p 16519
11/01/2024 104.00p 103.68p 103.20p 103.50p 22787

*Close Price adjusted for both dividends and splits