abrdn Asia Focus 2.25% Cnv Unsec LN Stk 31/05/25 (AASC) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. abrdn Asia Focus 2.25% Cnv Unsec LN Stk 31/05/25

Date Open High Low Close* Volume
18/10/2023 95.25p 95.25p 94.96p 95.25p 0
17/10/2023 95.25p 95.25p 94.96p 95.25p 0
16/10/2023 95.25p 95.25p 94.96p 95.25p 0
13/10/2023 95.25p 95.25p 95.09p 95.25p 0
12/10/2023 95.50p 95.50p 95.09p 95.25p 0
11/10/2023 95.25p 95.50p 95.09p 95.50p 0
10/10/2023 95.25p 95.25p 95.09p 95.25p 0
09/10/2023 95.25p 95.25p 95.09p 95.25p 0
06/10/2023 95.25p 95.25p 95.09p 95.25p 0
05/10/2023 95.25p 95.25p 95.09p 95.25p 0
04/10/2023 95.25p 95.25p 95.09p 95.25p 0
03/10/2023 95.25p 95.25p 95.09p 95.25p 0
02/10/2023 95.25p 95.25p 95.09p 95.25p 0
29/09/2023 95.25p 95.25p 95.09p 95.25p 0
28/09/2023 95.25p 95.25p 95.09p 95.25p 0
27/09/2023 95.25p 95.25p 95.09p 95.25p 0
26/09/2023 95.25p 95.25p 95.09p 95.25p 0
25/09/2023 95.25p 95.25p 95.09p 95.25p 0
22/09/2023 95.25p 95.25p 95.09p 95.25p 0
21/09/2023 95.25p 95.25p 95.09p 95.25p 0
20/09/2023 95.25p 95.25p 95.09p 95.25p 0
19/09/2023 95.25p 95.25p 95.09p 95.25p 0
18/09/2023 95.25p 95.25p 95.09p 95.25p 0
15/09/2023 95.25p 95.25p 95.09p 95.25p 0
14/09/2023 95.25p 95.25p 95.09p 95.25p 0
13/09/2023 95.25p 95.25p 95.09p 95.25p 0
12/09/2023 95.25p 95.25p 95.09p 95.25p 0
11/09/2023 95.25p 95.25p 95.09p 95.25p 0
08/09/2023 95.25p 95.25p 95.09p 95.25p 0
07/09/2023 95.25p 95.25p 95.09p 95.25p 0
06/09/2023 95.25p 95.25p 95.09p 95.25p 0
05/09/2023 95.25p 95.25p 95.09p 95.25p 0
04/09/2023 95.25p 95.25p 95.09p 95.25p 0
01/09/2023 95.25p 95.25p 95.09p 95.25p 0
31/08/2023 95.25p 95.25p 95.25p 95.25p 0
30/08/2023 95.25p 95.25p 95.25p 95.25p 0
29/08/2023 95.25p 95.25p 95.25p 95.25p 0
25/08/2023 95.25p 95.25p 95.25p 95.25p 0
24/08/2023 95.25p 95.25p 95.25p 95.25p 0
23/08/2023 95.25p 95.25p 95.25p 95.25p 0
22/08/2023 95.25p 95.25p 95.25p 95.25p 0
21/08/2023 95.25p 95.25p 95.25p 95.25p 0
18/08/2023 95.25p 95.25p 95.25p 95.25p 0
17/08/2023 95.25p 95.25p 95.25p 95.25p 0
16/08/2023 95.25p 95.25p 95.25p 95.25p 0
15/08/2023 95.25p 95.25p 95.25p 95.25p 0
14/08/2023 95.25p 95.25p 95.25p 95.25p 0
11/08/2023 95.25p 95.25p 95.25p 95.25p 0
10/08/2023 95.25p 95.25p 95.25p 95.25p 0
09/08/2023 95.25p 95.25p 95.25p 95.25p 0
08/08/2023 95.25p 95.25p 95.25p 95.25p 0
07/08/2023 95.25p 95.25p 95.25p 95.25p 0
04/08/2023 95.25p 95.25p 95.25p 95.25p 0
03/08/2023 95.25p 95.25p 95.25p 95.25p 0
02/08/2023 95.25p 95.25p 95.25p 95.25p 0
01/08/2023 95.25p 95.25p 95.25p 95.25p 0
31/07/2023 95.25p 95.25p 95.25p 95.25p 0
28/07/2023 95.25p 95.25p 95.25p 95.25p 0
27/07/2023 95.25p 95.25p 95.25p 95.25p 0
26/07/2023 95.00p 95.25p 94.50p 95.25p 0
25/07/2023 95.00p 95.00p 94.50p 95.00p 0
24/07/2023 95.00p 95.00p 94.50p 95.00p 0
21/07/2023 95.00p 95.00p 95.00p 95.00p 30000
20/07/2023 95.00p 95.00p 94.50p 95.00p 0
19/07/2023 95.00p 95.50p 94.50p 95.00p 0
18/07/2023 95.00p 95.50p 95.00p 95.00p 0
17/07/2023 95.00p 95.50p 95.00p 95.00p 0
14/07/2023 95.00p 95.50p 95.00p 95.00p 0
13/07/2023 95.00p 95.00p 95.00p 95.00p 0
12/07/2023 95.00p 95.00p 95.00p 95.00p 0
11/07/2023 95.00p 95.00p 95.00p 95.00p 0
10/07/2023 95.00p 95.00p 95.00p 95.00p 0
07/07/2023 95.00p 95.00p 95.00p 95.00p 0
06/07/2023 95.00p 95.00p 95.00p 95.00p 0
05/07/2023 94.90p 95.00p 94.43p 95.00p 0
04/07/2023 94.90p 94.90p 94.90p 94.90p 0
03/07/2023 94.90p 94.90p 94.90p 94.90p 0
30/06/2023 94.90p 94.90p 94.90p 94.90p 0
29/06/2023 94.90p 94.90p 94.90p 94.90p 0
28/06/2023 94.90p 94.90p 94.90p 94.90p 0
27/06/2023 95.15p 95.15p 95.15p 95.15p 40000
26/06/2023 94.90p 95.77p 94.90p 95.15p 0
23/06/2023 95.15p 95.77p 95.15p 95.15p 0
22/06/2023 95.15p 95.44p 95.15p 95.15p 0
21/06/2023 95.15p 95.44p 95.15p 95.15p 0
20/06/2023 95.15p 95.15p 94.88p 95.15p 0
19/06/2023 95.15p 95.15p 94.64p 95.15p 0
16/06/2023 95.15p 95.15p 94.64p 95.15p 0
15/06/2023 95.15p 95.15p 94.64p 95.15p 0
14/06/2023 95.65p 96.00p 94.64p 95.15p 0
13/06/2023 95.65p 96.00p 95.65p 95.65p 0
12/06/2023 95.75p 96.15p 95.65p 95.65p 0
09/06/2023 95.75p 96.15p 95.75p 95.75p 0
08/06/2023 95.75p 96.15p 95.75p 95.75p 0
07/06/2023 95.75p 96.15p 95.75p 95.75p 0
06/06/2023 95.75p 96.15p 95.75p 95.75p 0
05/06/2023 96.15p 96.77p 95.75p 95.75p 0
02/06/2023 96.15p 96.15p 96.00p 96.15p 0
01/06/2023 96.15p 96.15p 96.00p 96.15p 0
31/05/2023 96.75p 97.15p 95.59p 96.15p 0
30/05/2023 96.75p 96.75p 96.65p 96.75p 0
26/05/2023 96.75p 96.75p 96.65p 96.75p 0
25/05/2023 96.75p 96.75p 96.65p 96.75p 0
24/05/2023 96.75p 96.75p 96.65p 96.75p 0
23/05/2023 96.75p 96.75p 96.65p 96.75p 0
22/05/2023 96.75p 96.75p 96.65p 96.75p 0
19/05/2023 96.75p 96.75p 96.65p 96.75p 0
18/05/2023 96.75p 96.75p 96.65p 96.75p 0
17/05/2023 96.75p 96.75p 96.65p 96.75p 0
16/05/2023 96.75p 96.75p 96.65p 96.75p 0
15/05/2023 96.75p 96.75p 96.65p 96.75p 0
12/05/2023 96.75p 96.75p 96.58p 96.75p 0
11/05/2023 96.75p 96.75p 96.58p 96.75p 0
10/05/2023 96.75p 96.75p 96.58p 96.75p 0
09/05/2023 96.75p 96.75p 96.58p 96.75p 0
05/05/2023 96.75p 96.75p 96.58p 96.75p 0
04/05/2023 96.75p 96.75p 96.58p 96.75p 0
03/05/2023 96.75p 96.75p 96.58p 96.75p 0
02/05/2023 96.75p 96.75p 96.58p 96.75p 0
28/04/2023 96.75p 96.75p 96.58p 96.75p 0
27/04/2023 96.75p 96.75p 96.75p 96.75p 0
26/04/2023 96.75p 96.75p 96.75p 96.75p 0
25/04/2023 96.75p 96.75p 96.75p 96.75p 0
24/04/2023 97.00p 97.07p 96.54p 96.75p 0
21/04/2023 97.00p 97.07p 97.00p 97.00p 0
20/04/2023 97.25p 97.41p 96.86p 97.00p 0
19/04/2023 97.25p 97.41p 97.25p 97.25p 0
18/04/2023 97.25p 97.41p 97.25p 97.25p 0
17/04/2023 97.50p 97.50p 97.19p 97.25p 0
14/04/2023 98.70p 99.35p 97.19p 97.50p 0
13/04/2023 98.70p 99.35p 98.70p 98.70p 0
12/04/2023 98.70p 99.35p 98.70p 98.70p 0
11/04/2023 98.70p 99.35p 98.70p 98.70p 0
06/04/2023 98.45p 99.35p 98.45p 98.70p 0
05/04/2023 98.70p 99.35p 98.70p 98.70p 0
04/04/2023 98.70p 99.35p 98.70p 98.70p 0
03/04/2023 98.70p 99.35p 98.70p 98.70p 0
31/03/2023 98.70p 99.35p 98.70p 98.70p 0
30/03/2023 98.70p 99.35p 98.70p 98.70p 0
29/03/2023 98.45p 99.35p 98.70p 98.70p 0
28/03/2023 98.70p 99.35p 98.70p 98.70p 0
27/03/2023 98.70p 99.35p 98.70p 98.70p 0
24/03/2023 98.70p 99.35p 98.70p 98.70p 0
23/03/2023 98.70p 98.70p 98.00p 98.70p 40000
22/03/2023 98.75p 99.42p 98.70p 98.70p 0
21/03/2023 98.75p 99.42p 98.75p 98.75p 0
20/03/2023 98.75p 99.42p 98.75p 98.75p 0
17/03/2023 98.75p 99.42p 98.75p 98.75p 0
16/03/2023 98.75p 99.42p 98.75p 98.75p 0
15/03/2023 98.75p 99.42p 98.59p 98.75p 0
14/03/2023 98.75p 98.75p 98.59p 98.75p 0
13/03/2023 98.75p 98.75p 98.59p 98.75p 0
10/03/2023 98.75p 98.75p 98.59p 98.75p 0
09/03/2023 98.75p 98.75p 98.59p 98.75p 0
08/03/2023 98.75p 98.75p 98.59p 98.75p 0
07/03/2023 98.75p 98.75p 98.59p 98.75p 0
06/03/2023 98.75p 98.75p 98.59p 98.75p 0
03/03/2023 98.75p 98.75p 98.59p 98.75p 0
02/03/2023 98.75p 98.75p 98.59p 98.75p 0
01/03/2023 98.75p 98.75p 98.59p 98.75p 0
28/02/2023 99.25p 99.25p 98.59p 98.75p 0
27/02/2023 99.25p 99.25p 99.25p 99.25p 0
24/02/2023 99.25p 99.25p 99.25p 99.25p 0
23/02/2023 99.50p 99.50p 99.17p 99.25p 0
22/02/2023 99.50p 99.50p 99.17p 99.50p 0
21/02/2023 99.50p 99.50p 99.17p 99.50p 0
20/02/2023 99.50p 99.50p 99.17p 99.50p 0
17/02/2023 99.50p 99.50p 99.50p 99.50p 0
16/02/2023 99.50p 99.50p 99.50p 99.50p 0
15/02/2023 99.00p 99.50p 98.80p 99.50p 0
14/02/2023 98.80p 100.06p 98.80p 99.00p 0
13/02/2023 98.80p 100.06p 98.80p 98.80p 0
10/02/2023 98.80p 100.06p 98.80p 98.80p 0
09/02/2023 98.80p 100.06p 98.80p 98.80p 0
08/02/2023 98.80p 100.06p 98.80p 98.80p 0
07/02/2023 98.55p 100.06p 98.55p 98.80p 0
06/02/2023 98.55p 99.33p 98.55p 98.55p 0
03/02/2023 98.55p 99.33p 98.55p 98.55p 0
02/02/2023 98.55p 99.33p 98.55p 98.55p 0
01/02/2023 98.55p 99.33p 98.55p 98.55p 0
31/01/2023 98.55p 99.33p 98.55p 98.55p 0
30/01/2023 98.50p 99.33p 98.50p 98.55p 0
27/01/2023 98.50p 98.87p 98.50p 98.50p 0
26/01/2023 98.50p 98.87p 98.50p 98.50p 0
25/01/2023 98.50p 98.50p 97.00p 98.50p 40000
24/01/2023 98.50p 98.87p 98.50p 98.50p 0
23/01/2023 98.50p 98.87p 98.50p 98.50p 0
20/01/2023 98.75p 99.69p 98.50p 98.50p 0
19/01/2023 98.75p 99.69p 98.75p 98.75p 0
18/01/2023 98.75p 99.69p 98.75p 98.75p 0
17/01/2023 98.75p 99.69p 98.75p 98.75p 0
16/01/2023 98.75p 99.69p 98.75p 98.75p 0
13/01/2023 98.75p 99.69p 98.75p 98.75p 0
12/01/2023 98.75p 99.69p 98.75p 98.75p 0
11/01/2023 98.75p 99.69p 98.35p 98.75p 0
10/01/2023 99.25p 99.48p 97.96p 98.75p 0
09/01/2023 99.25p 99.25p 97.96p 99.25p 0
06/01/2023 99.25p 99.50p 97.96p 99.25p 0
05/01/2023 99.75p 100.69p 99.00p 99.50p 0
04/01/2023 99.75p 100.69p 99.75p 99.75p 0

*Close Price adjusted for both dividends and splits