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
28/05/2021 101.50p 101.50p 101.50p 101.50p 0
27/05/2021 101.50p 101.50p 101.50p 101.50p 0
26/05/2021 101.10p 101.50p 101.10p 101.50p 0
25/05/2021 101.10p 101.10p 101.10p 101.10p 0
24/05/2021 100.95p 101.15p 100.95p 101.10p 0
21/05/2021 100.95p 100.95p 100.95p 100.95p 0
20/05/2021 100.95p 100.95p 100.95p 100.95p 0
19/05/2021 100.95p 100.95p 100.95p 100.95p 0
18/05/2021 100.95p 100.95p 100.95p 100.95p 0
17/05/2021 100.95p 100.95p 100.95p 100.95p 0
14/05/2021 100.95p 100.95p 100.95p 100.95p 0
13/05/2021 100.95p 100.95p 100.95p 100.95p 0
12/05/2021 100.95p 100.95p 100.95p 100.95p 0
11/05/2021 100.95p 100.95p 100.95p 100.95p 0
10/05/2021 100.95p 100.95p 100.95p 100.95p 0
07/05/2021 100.95p 100.95p 100.95p 100.95p 0
06/05/2021 100.95p 100.95p 100.95p 100.95p 0
05/05/2021 100.95p 100.95p 100.95p 100.95p 0
04/05/2021 100.95p 100.95p 100.95p 100.95p 0
30/04/2021 100.95p 100.95p 100.95p 100.95p 0
29/04/2021 100.95p 100.95p 100.95p 100.95p 0
28/04/2021 100.95p 100.95p 100.95p 100.95p 0
27/04/2021 100.95p 100.95p 100.95p 100.95p 0
26/04/2021 100.95p 100.95p 100.95p 100.95p 0
23/04/2021 100.95p 100.95p 100.95p 100.95p 0
22/04/2021 100.95p 100.95p 100.95p 100.95p 0
21/04/2021 100.95p 100.95p 100.95p 100.95p 0
20/04/2021 100.95p 100.95p 100.95p 100.95p 0
19/04/2021 100.85p 100.95p 100.85p 100.95p 0
16/04/2021 100.85p 100.85p 100.85p 100.85p 0
15/04/2021 100.85p 100.85p 100.85p 100.85p 0
14/04/2021 100.85p 100.85p 100.85p 100.85p 0
13/04/2021 100.85p 100.85p 100.85p 100.85p 0
12/04/2021 100.85p 100.85p 100.85p 100.85p 0
09/04/2021 100.85p 100.85p 100.85p 100.85p 0
08/04/2021 100.85p 100.85p 100.85p 100.85p 0
07/04/2021 100.75p 100.85p 100.75p 100.85p 0
06/04/2021 100.75p 100.75p 100.75p 100.75p 0
01/04/2021 100.75p 100.75p 100.75p 100.75p 0
31/03/2021 100.75p 100.75p 100.75p 100.75p 0
30/03/2021 100.85p 100.85p 100.75p 100.75p 0
29/03/2021 100.85p 100.85p 100.85p 100.85p 0
26/03/2021 100.85p 100.85p 100.75p 100.85p 0
25/03/2021 100.75p 100.75p 100.75p 100.75p 0
24/03/2021 100.75p 100.75p 100.75p 100.75p 0
23/03/2021 100.75p 100.75p 100.75p 100.75p 0
22/03/2021 100.75p 100.75p 100.60p 100.75p 0
19/03/2021 100.60p 100.60p 100.60p 100.60p 0
18/03/2021 100.60p 100.60p 100.60p 100.60p 0
17/03/2021 100.60p 100.60p 100.60p 100.60p 0
16/03/2021 100.60p 100.60p 100.60p 100.60p 0
15/03/2021 100.60p 100.60p 100.60p 100.60p 0
12/03/2021 100.35p 100.60p 100.30p 100.60p 0
11/03/2021 100.25p 100.30p 100.05p 100.30p 0
10/03/2021 100.05p 100.05p 100.05p 100.05p 0
09/03/2021 100.05p 100.05p 100.05p 100.05p 0
08/03/2021 100.05p 100.25p 100.05p 100.05p 0
05/03/2021 100.00p 100.25p 100.00p 100.25p 0
04/03/2021 100.00p 100.00p 100.00p 100.00p 0
03/03/2021 99.50p 100.00p 99.50p 100.00p 0
02/03/2021 99.50p 99.50p 99.50p 99.50p 0
01/03/2021 99.50p 99.50p 99.50p 99.50p 0
26/02/2021 99.50p 99.50p 99.50p 99.50p 0
25/02/2021 99.50p 99.50p 99.50p 99.50p 0
24/02/2021 99.50p 99.50p 99.50p 99.50p 0
23/02/2021 99.50p 99.50p 99.10p 99.50p 0
22/02/2021 99.10p 99.10p 99.10p 99.10p 0
19/02/2021 99.10p 99.10p 99.10p 99.10p 0
18/02/2021 99.50p 99.50p 99.10p 99.10p 0
17/02/2021 99.10p 99.10p 99.10p 99.10p 0
16/02/2021 99.10p 99.10p 99.10p 99.10p 0
15/02/2021 99.10p 99.10p 99.10p 99.10p 0
12/02/2021 99.10p 99.10p 99.10p 99.10p 0
11/02/2021 98.85p 99.10p 98.85p 99.10p 0
10/02/2021 98.85p 98.85p 98.85p 98.85p 0
09/02/2021 98.85p 98.85p 98.85p 98.85p 0
08/02/2021 98.75p 98.85p 98.75p 98.85p 0
05/02/2021 98.75p 98.75p 98.75p 98.75p 0
04/02/2021 98.75p 98.75p 98.75p 98.75p 0
03/02/2021 98.75p 98.75p 98.75p 98.75p 0
02/02/2021 98.75p 98.75p 98.75p 98.75p 0
01/02/2021 98.75p 98.75p 98.75p 98.75p 0
29/01/2021 98.75p 98.75p 98.75p 98.75p 0
28/01/2021 98.75p 98.75p 98.75p 98.75p 0
27/01/2021 98.75p 98.75p 98.75p 98.75p 0
26/01/2021 98.75p 98.75p 98.75p 98.75p 0
25/01/2021 98.75p 98.75p 98.75p 98.75p 0
22/01/2021 98.75p 98.75p 98.75p 98.75p 0
21/01/2021 98.75p 98.75p 98.75p 98.75p 0
20/01/2021 98.75p 98.75p 98.75p 98.75p 0
19/01/2021 98.75p 98.75p 98.75p 98.75p 0
18/01/2021 98.75p 98.75p 98.75p 98.75p 0
15/01/2021 98.75p 98.75p 98.75p 98.75p 0
14/01/2021 98.75p 98.75p 98.75p 98.75p 0
13/01/2021 98.75p 98.75p 98.75p 98.75p 0
12/01/2021 98.75p 98.75p 98.75p 98.75p 0
11/01/2021 98.75p 98.75p 98.75p 98.75p 0
08/01/2021 98.75p 98.75p 98.75p 98.75p 0
07/01/2021 98.75p 98.75p 98.75p 98.75p 0
06/01/2021 98.75p 98.75p 98.75p 98.75p 0
05/01/2021 98.75p 98.75p 98.75p 98.75p 0
04/01/2021 98.75p 98.75p 98.75p 98.75p 0
31/12/2020 98.75p 98.75p 98.75p 98.75p 0
30/12/2020 98.75p 98.75p 98.75p 98.75p 0
29/12/2020 98.75p 98.75p 98.75p 98.75p 0
24/12/2020 98.75p 98.75p 98.75p 98.75p 0
23/12/2020 98.75p 98.75p 98.75p 98.75p 0
22/12/2020 98.75p 98.75p 98.75p 98.75p 0
21/12/2020 98.75p 98.75p 98.75p 98.75p 0
18/12/2020 98.75p 98.75p 98.75p 98.75p 0
17/12/2020 98.75p 98.75p 98.75p 98.75p 0
16/12/2020 98.75p 98.75p 98.75p 98.75p 0
15/12/2020 98.75p 98.75p 98.75p 98.75p 0
14/12/2020 98.75p 98.75p 98.75p 98.75p 0
11/12/2020 98.75p 98.75p 98.75p 98.75p 0
10/12/2020 98.75p 98.75p 98.75p 98.75p 0
09/12/2020 98.75p 98.75p 98.75p 98.75p 0
08/12/2020 98.75p 98.75p 98.75p 98.75p 0
07/12/2020 98.75p 98.75p 98.75p 98.75p 0
04/12/2020 98.75p 98.75p 98.75p 98.75p 0
03/12/2020 98.75p 98.75p 98.75p 98.75p 0
02/12/2020 98.75p 98.75p 98.50p 98.75p 0
01/12/2020 98.50p 98.50p 98.50p 98.50p 0
30/11/2020 98.50p 98.50p 98.50p 98.50p 0
27/11/2020 98.50p 98.50p 98.50p 98.50p 0
26/11/2020 98.50p 98.50p 98.50p 98.50p 0
25/11/2020 98.50p 98.50p 98.50p 98.50p 0
24/11/2020 98.50p 98.50p 98.50p 98.50p 0
23/11/2020 98.50p 98.50p 98.50p 98.50p 0
20/11/2020 97.10p 98.50p 97.00p 98.50p 0
19/11/2020 97.00p 97.00p 97.00p 97.00p 0
18/11/2020 97.00p 97.00p 97.00p 97.00p 0
17/11/2020 97.00p 97.00p 97.00p 97.00p 0
16/11/2020 97.00p 97.00p 97.00p 97.00p 0
13/11/2020 96.25p 97.00p 96.25p 97.00p 0
12/11/2020 96.50p 96.50p 96.00p 96.25p 0
10/11/2020 96.00p 96.00p 96.00p 96.00p 0
09/11/2020 96.00p 96.00p 96.00p 96.00p 0
06/11/2020 96.00p 96.00p 96.00p 96.00p 0
05/11/2020 96.00p 96.00p 96.00p 96.00p 0
04/11/2020 96.00p 96.00p 96.00p 96.00p 0
03/11/2020 96.00p 96.00p 96.00p 96.00p 0
02/11/2020 96.00p 96.00p 96.00p 96.00p 0
30/10/2020 96.00p 96.00p 96.00p 96.00p 0
29/10/2020 96.00p 96.00p 96.00p 96.00p 0
28/10/2020 96.00p 96.00p 96.00p 96.00p 0
27/10/2020 96.00p 96.00p 96.00p 96.00p 0
26/10/2020 96.00p 96.00p 96.00p 96.00p 0
23/10/2020 96.00p 96.00p 96.00p 96.00p 0
22/10/2020 96.00p 96.00p 96.00p 96.00p 0
21/10/2020 96.00p 96.00p 96.00p 96.00p 0
20/10/2020 96.00p 96.00p 96.00p 96.00p 0
19/10/2020 96.00p 96.00p 96.00p 96.00p 0
16/10/2020 96.00p 96.00p 96.00p 96.00p 0
15/10/2020 96.00p 96.00p 96.00p 96.00p 0
14/10/2020 96.00p 96.00p 96.00p 96.00p 0
13/10/2020 96.00p 96.00p 96.00p 96.00p 0
12/10/2020 96.00p 96.00p 96.00p 96.00p 0
09/10/2020 96.00p 96.00p 96.00p 96.00p 0
08/10/2020 96.00p 96.00p 96.00p 96.00p 0
07/10/2020 96.00p 96.00p 96.00p 96.00p 0
06/10/2020 96.00p 96.00p 96.00p 96.00p 0
05/10/2020 96.00p 96.00p 96.00p 96.00p 0
02/10/2020 96.00p 96.00p 96.00p 96.00p 0
01/10/2020 96.00p 96.00p 96.00p 96.00p 0
30/09/2020 96.00p 96.00p 96.00p 96.00p 0
29/09/2020 96.00p 96.00p 96.00p 96.00p 0
28/09/2020 96.00p 96.00p 96.00p 96.00p 0
25/09/2020 96.00p 96.00p 96.00p 96.00p 0
24/09/2020 96.00p 96.00p 96.00p 96.00p 0
23/09/2020 96.00p 96.00p 96.00p 96.00p 0
22/09/2020 96.00p 96.00p 96.00p 96.00p 0
21/09/2020 96.00p 96.00p 96.00p 96.00p 0
18/09/2020 96.00p 96.00p 96.00p 96.00p 0
17/09/2020 96.00p 96.00p 96.00p 96.00p 0
16/09/2020 96.00p 96.00p 96.00p 96.00p 0
15/09/2020 96.00p 96.00p 96.00p 96.00p 0
14/09/2020 96.00p 96.00p 96.00p 96.00p 0
11/09/2020 96.00p 96.00p 96.00p 96.00p 0
10/09/2020 96.00p 96.00p 96.00p 96.00p 0
09/09/2020 96.00p 96.00p 96.00p 96.00p 0
08/09/2020 96.00p 96.00p 96.00p 96.00p 0
07/09/2020 96.00p 96.00p 96.00p 96.00p 0
04/09/2020 96.00p 96.00p 96.00p 96.00p 0
03/09/2020 96.00p 96.00p 96.00p 96.00p 0
02/09/2020 96.00p 96.00p 96.00p 96.00p 0
01/09/2020 96.00p 96.00p 96.00p 96.00p 0
28/08/2020 96.00p 96.00p 96.00p 96.00p 0
27/08/2020 96.00p 96.00p 96.00p 96.00p 0
26/08/2020 96.00p 96.00p 96.00p 96.00p 0
25/08/2020 96.00p 96.00p 96.00p 96.00p 0
24/08/2020 96.25p 96.25p 96.00p 96.00p 0
21/08/2020 96.25p 96.25p 96.25p 96.25p 0
20/08/2020 96.10p 96.60p 96.10p 96.25p 0
19/08/2020 95.75p 95.85p 95.75p 95.85p 0
18/08/2020 95.55p 95.75p 95.55p 95.75p 0
17/08/2020 95.35p 95.55p 95.35p 95.55p 0
14/08/2020 95.35p 95.35p 95.35p 95.35p 0
13/08/2020 95.35p 95.35p 95.35p 95.35p 0
12/08/2020 95.35p 95.35p 95.35p 95.35p 0

*Close Price adjusted for both dividends and splits