Matthews International Funds (ASIA) Historical Stock Data

27.72 ↑0.11 (0.39%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ASIA is down -0.01% a day on average. There have been 16 days where Matthews International Funds closed green and 14 days where ASIA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-29	27.72	27.72	↑$0.00 (0.00%)	27.72	27.72	144
2025-05-28	27.61	27.61	↑$0.00 (0.00%)	27.61	27.61	15
2025-05-27	27.77	27.78	↑$0.01 (0.02%)	27.77	27.78	329
2025-05-23	27.70	27.89	↑$0.19 (0.69%)	27.70	27.89	582
2025-05-22	27.82	27.79	↓$0.03 (-0.11%)	27.79	27.82	200
2025-05-21	28.04	27.84	↓$0.20 (-0.70%)	27.84	28.06	729
2025-05-20	27.78	27.83	↑$0.05 (0.19%)	27.78	27.83	1.45K
2025-05-19	27.70	27.88	↑$0.18 (0.63%)	27.70	27.88	4.29K
2025-05-16	27.83	27.86	↑$0.03 (0.09%)	27.83	27.86	128
2025-05-15	27.87	27.88	↑$0.01 (0.03%)	27.87	27.88	244
2025-05-14	28.04	27.99	↓$0.05 (-0.17%)	27.99	28.04	357
2025-05-13	27.50	27.72	↑$0.22 (0.78%)	27.50	27.72	3.85K
2025-05-12	27.51	27.54	↑$0.03 (0.11%)	27.51	27.55	3.14K
2025-05-09	27.00	26.80	↓$0.20 (-0.73%)	26.80	27.00	52.74K
2025-05-08	26.88	26.74	↓$0.14 (-0.52%)	26.74	26.88	2.47K
2025-05-07	26.87	26.79	↓$0.08 (-0.30%)	26.65	26.87	1.56K
2025-05-06	26.93	27.01	↑$0.08 (0.28%)	26.93	27.01	388
2025-05-05	27.11	27.08	↓$0.03 (-0.11%)	27.08	27.13	371
2025-05-02	26.89	26.87	↓$0.02 (-0.06%)	26.85	26.89	792
2025-05-01	26.13	26.05	↓$0.08 (-0.30%)	26.05	26.13	3.65K
2025-04-30	25.80	25.97	↑$0.17 (0.66%)	25.75	25.97	5.95K
2025-04-29	25.78	25.80	↑$0.02 (0.08%)	25.76	25.82	2.60K
2025-04-28	25.81	25.74	↓$0.07 (-0.27%)	25.72	25.81	753
2025-04-25	25.64	25.78	↑$0.14 (0.53%)	25.64	25.78	2.35K
2025-04-24	25.66	25.76	↑$0.10 (0.40%)	25.64	25.80	2.90K
2025-04-23	25.59	25.49	↓$0.10 (-0.41%)	25.49	25.76	5.60K
2025-04-22	25.32	25.21	↓$0.11 (-0.42%)	25.17	25.32	9.62K
2025-04-21	24.78	24.85	↑$0.07 (0.27%)	24.77	24.85	2.02K
2025-04-17	25.09	24.91	↓$0.18 (-0.73%)	24.91	25.09	4.53K
2025-04-16	24.81	24.73	↓$0.08 (-0.34%)	24.73	24.93	2.93K