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
20/02/2026 165.00p 166.40p 163.00p 165.50p 85042
19/02/2026 164.00p 165.00p 163.35p 163.50p 58064
18/02/2026 164.00p 164.50p 162.08p 164.50p 124554
17/02/2026 164.00p 164.00p 162.28p 164.00p 18041
16/02/2026 164.00p 164.00p 163.00p 164.00p 110339
13/02/2026 162.00p 163.00p 161.75p 163.00p 31115
12/02/2026 163.00p 163.00p 161.04p 162.00p 48898
11/02/2026 162.00p 162.56p 159.89p 162.50p 66774
10/02/2026 160.00p 160.50p 158.52p 160.50p 11231
09/02/2026 160.00p 160.00p 158.50p 159.00p 31733
06/02/2026 159.00p 159.50p 158.45p 159.50p 90667
05/02/2026 158.00p 159.40p 158.00p 158.50p 264068
04/02/2026 158.00p 160.00p 159.02p 160.00p 1317
03/02/2026 158.00p 160.40p 158.48p 160.00p 100948
02/02/2026 158.00p 159.00p 157.00p 159.00p 45732
30/01/2026 160.00p 160.00p 159.01p 160.00p 56822
29/01/2026 159.00p 159.50p 159.00p 159.50p 58832
28/01/2026 159.00p 161.00p 158.30p 159.50p 29929
27/01/2026 159.00p 159.50p 156.45p 159.50p 91454
26/01/2026 159.00p 159.00p 156.89p 159.00p 55037
23/01/2026 159.00p 160.00p 158.70p 160.00p 90729
22/01/2026 159.00p 159.48p 157.11p 159.00p 99307
21/01/2026 158.00p 158.00p 156.99p 158.00p 19349
20/01/2026 158.00p 157.00p 155.50p 156.50p 98901
19/01/2026 158.00p 158.00p 155.50p 157.50p 4412
16/01/2026 158.00p 159.00p 157.00p 157.50p 22765
15/01/2026 158.00p 159.00p 155.36p 159.00p 23015
14/01/2026 154.00p 156.50p 156.18p 156.50p 5535
13/01/2026 154.00p 156.58p 153.59p 156.50p 47726
12/01/2026 152.00p 153.63p 153.19p 153.50p 36272
09/01/2026 152.00p 153.31p 153.00p 153.00p 8825
08/01/2026 152.00p 153.28p 152.40p 153.00p 17185
07/01/2026 152.00p 154.00p 152.00p 152.00p 53028
06/01/2026 153.00p 153.00p 150.76p 152.00p 33906
05/01/2026 147.00p 152.50p 150.38p 152.50p 36574
02/01/2026 147.00p 149.34p 147.00p 148.50p 38271
31/12/2025 147.00p 147.60p 147.00p 147.00p 12176
30/12/2025 147.00p 147.00p 145.57p 147.00p 59250
29/12/2025 147.00p 147.00p 145.00p 147.00p 7467
26/12/2025 147.00p 147.96p 147.00p 147.00p 9800
24/12/2025 147.00p 147.96p 147.00p 147.00p 9800
23/12/2025 147.00p 147.50p 146.06p 147.50p 33471
22/12/2025 147.00p 149.00p 146.00p 149.00p 55117
19/12/2025 147.00p 149.00p 146.00p 149.00p 40631
18/12/2025 147.00p 148.50p 146.83p 148.50p 7702
17/12/2025 147.00p 147.50p 143.82p 147.50p 90679
16/12/2025 149.00p 149.50p 147.70p 149.50p 19514
15/12/2025 149.00p 149.00p 147.50p 149.00p 19700
12/12/2025 149.00p 149.00p 148.00p 149.00p 5062
11/12/2025 149.00p 149.00p 148.50p 148.50p 140279
10/12/2025 149.00p 149.50p 148.03p 149.50p 49283
09/12/2025 149.00p 150.50p 149.00p 150.50p 7513
08/12/2025 150.00p 150.00p 148.75p 150.00p 72695
05/12/2025 149.00p 150.50p 149.00p 150.50p 97418
04/12/2025 149.00p 149.50p 148.15p 149.50p 24764
03/12/2025 149.00p 150.50p 147.26p 150.50p 218255
02/12/2025 148.00p 150.50p 147.12p 150.50p 22017
01/12/2025 147.00p 149.00p 147.00p 149.00p 17707
28/11/2025 147.00p 150.00p 148.00p 150.00p 24679
27/11/2025 147.00p 149.50p 147.00p 149.50p 99582
26/11/2025 147.00p 149.00p 146.00p 149.00p 21918
25/11/2025 147.00p 148.00p 147.00p 148.00p 28157
24/11/2025 149.00p 148.00p 146.80p 148.00p 137439
21/11/2025 149.00p 150.17p 146.10p 149.50p 109188
20/11/2025 149.00p 151.00p 149.74p 151.00p 50744
19/11/2025 149.00p 150.00p 147.82p 150.00p 32165
18/11/2025 152.00p 150.00p 148.21p 150.00p 46371
17/11/2025 152.00p 151.50p 150.48p 151.50p 20375
14/11/2025 152.00p 152.00p 150.48p 151.50p 91802
13/11/2025 152.00p 153.50p 151.44p 152.50p 112667
12/11/2025 151.00p 152.50p 149.58p 152.50p 163689
11/11/2025 149.00p 150.00p 149.00p 150.00p 69155
10/11/2025 149.00p 150.00p 149.10p 150.00p 36234
07/11/2025 149.00p 149.60p 148.48p 149.00p 71627
06/11/2025 148.00p 150.00p 148.00p 149.50p 24698
05/11/2025 148.00p 149.66p 148.50p 149.50p 21537
04/11/2025 148.00p 149.74p 147.72p 148.50p 30055
03/11/2025 148.00p 150.00p 148.00p 149.50p 29547
31/10/2025 149.00p 150.00p 148.50p 149.50p 90218
30/10/2025 147.00p 150.00p 148.50p 150.00p 14337
29/10/2025 147.00p 149.05p 147.69p 149.00p 28019
28/10/2025 147.00p 148.77p 148.00p 148.50p 41438
27/10/2025 147.00p 148.07p 147.10p 148.00p 47261
24/10/2025 147.00p 148.50p 147.00p 148.50p 47643
23/10/2025 145.00p 146.00p 145.06p 146.00p 136987
22/10/2025 145.00p 146.00p 145.05p 146.00p 38173
21/10/2025 145.00p 146.00p 144.50p 146.00p 56804
20/10/2025 145.00p 146.00p 145.03p 146.00p 51744
17/10/2025 145.00p 146.00p 145.00p 146.00p 30186
16/10/2025 147.00p 147.00p 145.48p 147.00p 49969
15/10/2025 146.00p 147.00p 145.08p 146.50p 60762
14/10/2025 146.00p 146.03p 144.00p 144.00p 35809
13/10/2025 146.00p 148.00p 146.00p 148.00p 37909
10/10/2025 150.00p 150.00p 144.54p 147.00p 30088
09/10/2025 149.00p 150.00p 147.03p 149.00p 92865
08/10/2025 149.00p 148.50p 147.80p 148.50p 134446
07/10/2025 149.00p 149.00p 148.00p 149.00p 54103
06/10/2025 149.00p 149.00p 147.90p 149.00p 109101
03/10/2025 148.00p 148.50p 147.00p 148.50p 224615
02/10/2025 147.00p 147.50p 146.01p 147.50p 109801
01/10/2025 145.00p 146.00p 145.40p 146.00p 40829
30/09/2025 145.00p 145.50p 144.00p 145.50p 40919
29/09/2025 145.00p 145.34p 144.00p 145.00p 40927
26/09/2025 145.00p 145.00p 144.68p 145.00p 6559
25/09/2025 145.00p 145.50p 145.26p 145.50p 26270
24/09/2025 145.00p 149.50p 144.04p 145.00p 32609
23/09/2025 145.00p 145.00p 144.47p 145.00p 318074
22/09/2025 145.00p 145.00p 144.12p 145.00p 84424
19/09/2025 145.00p 145.00p 144.87p 145.00p 50975
18/09/2025 142.00p 143.50p 142.24p 143.50p 286446
17/09/2025 142.00p 143.50p 139.60p 143.50p 148225
16/09/2025 139.00p 139.50p 139.00p 140.00p 30443
15/09/2025 139.00p 141.00p 138.87p 139.50p 128897
12/09/2025 139.00p 141.00p 137.58p 139.50p 68626
11/09/2025 138.00p 138.00p 137.50p 138.00p 34944
10/09/2025 138.00p 138.00p 135.51p 137.50p 73766
09/09/2025 136.00p 136.00p 135.00p 135.50p 15585
08/09/2025 136.00p 136.50p 134.16p 136.50p 27870
05/09/2025 136.00p 136.50p 135.78p 136.50p 28618
04/09/2025 135.00p 136.00p 135.07p 136.00p 2126
03/09/2025 135.00p 136.00p 134.00p 136.00p 90326
02/09/2025 136.00p 136.50p 135.03p 136.50p 4662
01/09/2025 135.00p 136.50p 135.00p 136.50p 21893
29/08/2025 135.00p 136.50p 135.00p 136.00p 10473
28/08/2025 136.00p 136.50p 134.10p 136.50p 2106
27/08/2025 136.00p 136.10p 134.10p 136.00p 12818
26/08/2025 134.00p 136.50p 132.00p 134.00p 28250
22/08/2025 135.00p 136.50p 134.04p 136.50p 29500
21/08/2025 135.00p 136.50p 134.04p 136.00p 11433
20/08/2025 135.00p 135.50p 134.03p 135.50p 22910
19/08/2025 135.00p 135.50p 134.03p 135.50p 20789
18/08/2025 135.00p 135.50p 134.37p 135.50p 28212
15/08/2025 135.00p 136.50p 135.03p 136.50p 27557
14/08/2025 135.00p 135.50p 134.03p 135.50p 33245
13/08/2025 135.00p 136.00p 134.56p 136.00p 26802
12/08/2025 134.00p 140.00p 134.57p 135.50p 25785
11/08/2025 134.00p 134.50p 134.39p 134.50p 35282
08/08/2025 134.00p 135.00p 133.48p 135.00p 37634
07/08/2025 135.00p 134.50p 132.64p 134.50p 15186
06/08/2025 135.00p 135.50p 134.05p 135.50p 118117
05/08/2025 135.00p 135.14p 133.00p 134.50p 58035
04/08/2025 135.00p 135.50p 133.10p 135.50p 277436
01/08/2025 135.00p 135.19p 133.72p 134.00p 61194
31/07/2025 136.00p 135.00p 130.50p 135.00p 23039
30/07/2025 136.00p 136.00p 135.15p 136.00p 6054
29/07/2025 136.00p 136.00p 135.03p 135.50p 5745
28/07/2025 136.00p 136.22p 135.00p 135.50p 62028
25/07/2025 135.00p 134.50p 134.20p 134.50p 5000
24/07/2025 135.00p 135.24p 134.20p 135.00p 14427
23/07/2025 134.00p 134.72p 134.09p 134.50p 73823
22/07/2025 134.00p 134.16p 133.16p 134.00p 40942
21/07/2025 133.00p 133.16p 132.16p 133.00p 40581
18/07/2025 132.00p 133.16p 131.48p 132.50p 11598
17/07/2025 132.00p 133.20p 130.32p 132.00p 92721
16/07/2025 131.00p 132.00p 129.25p 129.50p 60743
15/07/2025 129.00p 130.74p 130.50p 130.50p 4400
14/07/2025 129.00p 130.74p 129.00p 130.50p 28150
11/07/2025 129.00p 129.86p 128.25p 129.50p 29465
10/07/2025 129.00p 128.31p 127.12p 128.00p 36132
09/07/2025 129.00p 128.31p 127.10p 128.00p 15175
08/07/2025 129.00p 128.01p 127.00p 127.00p 4758
07/07/2025 129.00p 128.13p 127.02p 127.50p 9758
04/07/2025 129.00p 127.50p 126.25p 127.50p 6001
03/07/2025 129.00p 129.00p 126.30p 127.50p 21418
02/07/2025 126.00p 127.34p 125.30p 127.00p 52135
01/07/2025 126.00p 127.00p 125.63p 127.00p 5471
30/06/2025 125.00p 125.00p 122.75p 125.00p 18562
27/06/2025 125.00p 127.50p 121.00p 122.50p 101555
26/06/2025 126.00p 126.90p 124.00p 126.00p 56207
25/06/2025 125.00p 126.68p 123.50p 124.50p 97479
24/06/2025 125.00p 126.70p 123.00p 123.00p 110399
23/06/2025 126.00p 125.50p 124.00p 125.50p 14622
20/06/2025 126.00p 126.06p 124.10p 125.00p 88810
19/06/2025 126.00p 124.50p 124.00p 124.50p 2570
18/06/2025 126.00p 126.06p 124.00p 125.00p 7542
17/06/2025 126.00p 126.50p 124.55p 126.50p 7405
16/06/2025 126.00p 126.50p 125.90p 126.50p 14000
13/06/2025 126.00p 126.52p 125.00p 126.50p 12911
12/06/2025 126.00p 127.00p 126.00p 127.00p 11000
11/06/2025 126.00p 128.00p 127.00p 128.00p 26150
10/06/2025 126.00p 127.00p 125.00p 127.00p 49795
09/06/2025 126.00p 127.00p 125.04p 127.00p 26522
06/06/2025 126.00p 126.50p 125.06p 126.50p 20844
05/06/2025 126.00p 126.00p 124.00p 126.00p 30112
04/06/2025 126.00p 125.00p 123.03p 125.00p 11938
03/06/2025 126.00p 124.50p 124.00p 124.50p 42594
02/06/2025 126.00p 126.00p 124.00p 126.00p 50052
30/05/2025 126.00p 126.00p 124.00p 126.00p 17019
29/05/2025 126.00p 126.50p 124.26p 126.50p 28320
28/05/2025 125.00p 128.00p 123.81p 125.00p 80347
27/05/2025 124.00p 126.50p 125.50p 125.50p 0
23/05/2025 124.00p 126.50p 124.00p 126.50p 6889
22/05/2025 126.00p 126.50p 123.00p 126.50p 245876
21/05/2025 126.00p 126.50p 124.00p 126.50p 2500
20/05/2025 126.00p 126.50p 124.04p 126.50p 112092
19/05/2025 126.00p 128.00p 126.01p 128.00p 4534
16/05/2025 126.00p 128.00p 126.01p 128.00p 26348
15/05/2025 126.00p 128.00p 126.00p 128.00p 22935
14/05/2025 124.00p 126.50p 126.12p 126.50p 16244
13/05/2025 124.00p 128.00p 125.00p 128.00p 105945

*Close Price adjusted for both dividends and splits