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
18/10/2019 102.00p 102.00p 102.00p 102.00p 0
17/10/2019 102.00p 102.00p 102.00p 102.00p 0
16/10/2019 102.00p 102.00p 102.00p 102.00p 0
15/10/2019 102.00p 102.00p 102.00p 102.00p 0
14/10/2019 102.00p 102.00p 102.00p 102.00p 0
11/10/2019 102.00p 102.00p 102.00p 102.00p 0
10/10/2019 102.00p 102.00p 102.00p 102.00p 0
09/10/2019 102.00p 102.00p 102.00p 102.00p 0
08/10/2019 102.00p 102.00p 102.00p 102.00p 0
07/10/2019 102.00p 102.00p 102.00p 102.00p 0
04/10/2019 102.00p 102.00p 102.00p 102.00p 0
03/10/2019 102.00p 102.00p 102.00p 102.00p 0
02/10/2019 102.00p 102.00p 102.00p 102.00p 0
01/10/2019 102.00p 102.00p 102.00p 102.00p 0
30/09/2019 102.00p 102.00p 102.00p 102.00p 0
27/09/2019 102.00p 102.00p 102.00p 102.00p 0
26/09/2019 102.00p 102.00p 102.00p 102.00p 0
25/09/2019 102.00p 102.00p 102.00p 102.00p 0
24/09/2019 102.00p 102.00p 102.00p 102.00p 0
23/09/2019 102.00p 102.00p 102.00p 102.00p 0
20/09/2019 102.00p 102.00p 102.00p 102.00p 0
19/09/2019 102.00p 102.00p 102.00p 102.00p 0
18/09/2019 102.00p 102.00p 102.00p 102.00p 0
17/09/2019 102.00p 102.00p 102.00p 102.00p 0
16/09/2019 102.00p 102.00p 102.00p 102.00p 0
13/09/2019 102.00p 102.00p 102.00p 102.00p 0
12/09/2019 102.00p 102.00p 102.00p 102.00p 0
11/09/2019 102.00p 102.00p 102.00p 102.00p 0
10/09/2019 102.00p 102.00p 102.00p 102.00p 0
09/09/2019 102.00p 102.00p 102.00p 102.00p 0
06/09/2019 102.00p 102.00p 102.00p 102.00p 0
05/09/2019 102.00p 102.00p 102.00p 102.00p 0
04/09/2019 102.00p 102.00p 102.00p 102.00p 0
03/09/2019 102.00p 102.00p 102.00p 102.00p 0
02/09/2019 102.00p 102.00p 102.00p 102.00p 0
30/08/2019 102.00p 102.00p 102.00p 102.00p 0
29/08/2019 102.00p 102.00p 102.00p 102.00p 0
28/08/2019 102.00p 102.00p 102.00p 102.00p 0
27/08/2019 102.00p 102.00p 102.00p 102.00p 0
23/08/2019 102.00p 102.00p 102.00p 102.00p 0
22/08/2019 102.00p 102.00p 102.00p 102.00p 0
21/08/2019 102.00p 102.00p 102.00p 102.00p 0
20/08/2019 102.00p 102.00p 102.00p 102.00p 0
19/08/2019 102.00p 102.00p 102.00p 102.00p 0
16/08/2019 102.00p 102.00p 102.00p 102.00p 0
15/08/2019 102.00p 102.00p 102.00p 102.00p 0
14/08/2019 102.00p 102.00p 102.00p 102.00p 0
13/08/2019 102.00p 102.00p 102.00p 102.00p 0
12/08/2019 102.00p 102.00p 102.00p 102.00p 0
09/08/2019 102.00p 102.00p 102.00p 102.00p 0
08/08/2019 102.00p 102.00p 102.00p 102.00p 0
07/08/2019 102.00p 102.00p 102.00p 102.00p 0
06/08/2019 102.00p 102.00p 102.00p 102.00p 0
05/08/2019 102.00p 102.00p 102.00p 102.00p 0
02/08/2019 102.00p 102.00p 102.00p 102.00p 0
01/08/2019 102.00p 102.00p 102.00p 102.00p 0
31/07/2019 102.00p 102.00p 102.00p 102.00p 0
30/07/2019 102.00p 102.00p 102.00p 102.00p 0
29/07/2019 102.00p 102.00p 102.00p 102.00p 0
26/07/2019 102.00p 102.00p 102.00p 102.00p 0
25/07/2019 101.75p 102.00p 101.75p 102.00p 0
24/07/2019 101.50p 101.75p 101.50p 101.75p 0
23/07/2019 101.50p 101.50p 101.50p 101.50p 0
22/07/2019 101.50p 101.50p 101.50p 101.50p 0
19/07/2019 101.50p 101.50p 101.50p 101.50p 0
18/07/2019 101.50p 101.50p 101.50p 101.50p 0
17/07/2019 101.50p 101.50p 101.50p 101.50p 0
16/07/2019 101.25p 101.50p 101.25p 101.50p 0
15/07/2019 101.00p 101.25p 101.00p 101.25p 0
12/07/2019 101.00p 101.00p 101.00p 101.00p 0
11/07/2019 101.00p 101.00p 101.00p 101.00p 0
10/07/2019 101.00p 101.00p 101.00p 101.00p 0
09/07/2019 100.80p 100.90p 100.80p 100.90p 0
08/07/2019 100.50p 100.50p 100.50p 100.50p 0
05/07/2019 100.50p 100.50p 100.50p 100.50p 0
04/07/2019 100.50p 100.50p 100.50p 100.50p 0
03/07/2019 100.50p 100.50p 100.50p 100.50p 0
02/07/2019 100.00p 100.50p 100.00p 100.50p 0
01/07/2019 100.00p 100.00p 100.00p 100.00p 0
28/06/2019 100.00p 100.00p 100.00p 100.00p 0
27/06/2019 100.00p 100.00p 100.00p 100.00p 0
26/06/2019 100.00p 100.00p 100.00p 100.00p 0
25/06/2019 100.00p 100.00p 100.00p 100.00p 0
24/06/2019 100.00p 100.00p 100.00p 100.00p 0
21/06/2019 100.00p 100.00p 100.00p 100.00p 0
20/06/2019 100.00p 100.00p 100.00p 100.00p 0
19/06/2019 100.00p 100.00p 100.00p 100.00p 0
18/06/2019 100.00p 100.00p 100.00p 100.00p 0
17/06/2019 100.00p 100.00p 100.00p 100.00p 0
14/06/2019 100.00p 100.00p 100.00p 100.00p 0
13/06/2019 100.00p 100.00p 100.00p 100.00p 0
12/06/2019 100.00p 100.00p 100.00p 100.00p 0
11/06/2019 100.00p 100.00p 99.50p 100.00p 0
10/06/2019 99.50p 99.50p 99.50p 99.50p 0
07/06/2019 99.50p 99.50p 99.50p 99.50p 0
06/06/2019 99.50p 99.50p 99.50p 99.50p 0
05/06/2019 99.25p 99.50p 99.25p 99.50p 0
04/06/2019 99.25p 99.25p 99.25p 99.25p 0
03/06/2019 99.25p 99.25p 99.25p 99.25p 0
31/05/2019 99.25p 99.25p 99.25p 99.25p 0
30/05/2019 99.25p 99.25p 99.25p 99.25p 0
29/05/2019 99.25p 99.25p 99.25p 99.25p 208
28/05/2019 99.25p 99.25p 99.25p 99.25p 0
24/05/2019 99.25p 99.25p 99.25p 99.25p 0
23/05/2019 99.50p 99.50p 99.25p 99.25p 0
22/05/2019 99.50p 99.50p 99.50p 99.50p 0
21/05/2019 99.50p 99.50p 98.75p 99.50p 80
20/05/2019 99.50p 99.50p 99.50p 99.50p 0
17/05/2019 99.50p 99.50p 99.50p 99.50p 0
16/05/2019 99.50p 99.50p 98.75p 99.50p 9
15/05/2019 99.50p 99.50p 99.50p 99.50p 0
14/05/2019 99.50p 99.50p 99.50p 99.50p 0
13/05/2019 99.50p 99.50p 99.50p 99.50p 0
10/05/2019 99.50p 99.50p 99.50p 99.50p 0
09/05/2019 99.50p 99.50p 99.50p 99.50p 0
08/05/2019 99.50p 99.50p 99.50p 99.50p 0
07/05/2019 99.50p 99.50p 99.50p 99.50p 0
03/05/2019 99.50p 99.50p 99.50p 99.50p 0
02/05/2019 99.50p 99.50p 98.75p 99.50p 30
01/05/2019 99.50p 99.50p 99.50p 99.50p 0
30/04/2019 99.50p 99.50p 99.50p 99.50p 0
29/04/2019 99.50p 99.50p 99.50p 99.50p 0
26/04/2019 99.50p 99.50p 99.50p 99.50p 0
25/04/2019 99.50p 99.50p 99.50p 99.50p 0
24/04/2019 99.50p 99.50p 99.50p 99.50p 0
23/04/2019 99.50p 99.50p 99.50p 99.50p 0
18/04/2019 99.50p 100.25p 99.50p 99.50p 200
17/04/2019 99.50p 99.50p 99.50p 99.50p 0
16/04/2019 99.50p 99.50p 99.50p 99.50p 0
15/04/2019 99.50p 99.50p 99.50p 99.50p 0
12/04/2019 99.50p 99.50p 99.50p 99.50p 0
11/04/2019 99.50p 99.50p 99.50p 99.50p 0
10/04/2019 99.50p 99.50p 99.50p 99.50p 0
09/04/2019 99.50p 99.50p 99.50p 99.50p 0
08/04/2019 99.50p 100.39p 99.50p 99.50p 180
05/04/2019 99.50p 99.50p 99.50p 99.50p 0
04/04/2019 99.50p 99.50p 99.50p 99.50p 0
03/04/2019 99.50p 99.50p 99.50p 99.50p 0
02/04/2019 99.50p 99.50p 99.50p 99.50p 0
01/04/2019 99.50p 99.50p 99.50p 99.50p 0
29/03/2019 99.50p 99.50p 99.50p 99.50p 0
28/03/2019 99.50p 99.50p 99.50p 99.50p 0
27/03/2019 99.50p 99.50p 99.50p 99.50p 0
26/03/2019 99.50p 99.50p 99.50p 99.50p 0
25/03/2019 99.50p 99.50p 99.50p 99.50p 0
22/03/2019 99.50p 99.50p 99.50p 99.50p 0
21/03/2019 99.50p 99.50p 99.50p 99.50p 0
20/03/2019 99.50p 99.50p 99.50p 99.50p 0
19/03/2019 99.50p 99.50p 99.50p 99.50p 0
18/03/2019 99.50p 99.50p 99.50p 99.50p 0
15/03/2019 99.50p 99.50p 99.50p 99.50p 0
14/03/2019 99.50p 99.50p 99.50p 99.50p 0
13/03/2019 99.50p 100.48p 99.50p 99.50p 85
12/03/2019 99.50p 99.50p 99.00p 99.50p 236
11/03/2019 99.50p 99.50p 99.00p 99.50p 20
08/03/2019 99.50p 99.50p 99.50p 99.50p 0
07/03/2019 99.50p 99.50p 99.50p 99.50p 0
06/03/2019 99.50p 99.50p 99.00p 99.50p 1
05/03/2019 99.50p 99.50p 99.50p 99.50p 0
04/03/2019 99.50p 99.50p 98.50p 99.50p 906
01/03/2019 99.50p 99.50p 99.00p 99.50p 64
28/02/2019 99.50p 99.50p 99.50p 99.50p 345
27/02/2019 99.50p 99.50p 99.50p 99.50p 0
26/02/2019 99.50p 99.50p 99.50p 99.50p 0
25/02/2019 99.50p 99.50p 99.50p 99.50p 0
22/02/2019 99.25p 99.50p 99.25p 99.50p 0
21/02/2019 99.25p 99.25p 99.25p 99.25p 0
20/02/2019 99.25p 99.25p 99.25p 99.25p 0
19/02/2019 99.25p 99.25p 99.25p 99.25p 0
18/02/2019 99.25p 99.25p 99.25p 99.25p 0
15/02/2019 99.25p 99.25p 99.25p 99.25p 0
14/02/2019 99.25p 99.25p 99.25p 99.25p 0
13/02/2019 99.25p 99.25p 99.25p 99.25p 0
12/02/2019 99.25p 99.25p 98.50p 99.25p 11
11/02/2019 99.25p 99.25p 99.25p 99.25p 0
08/02/2019 99.25p 99.25p 99.25p 99.25p 0
07/02/2019 99.25p 99.25p 99.25p 99.25p 0
06/02/2019 99.25p 99.25p 99.25p 99.25p 0
05/02/2019 99.25p 99.25p 99.25p 99.25p 0
04/02/2019 99.25p 99.25p 99.25p 99.25p 0
01/02/2019 99.25p 99.25p 99.25p 99.25p 0
31/01/2019 99.25p 99.25p 99.25p 99.25p 0
30/01/2019 99.25p 99.25p 99.25p 99.25p 0
29/01/2019 99.25p 99.25p 99.25p 99.25p 0
28/01/2019 99.25p 99.53p 99.25p 99.25p 240
25/01/2019 99.25p 99.25p 99.25p 99.25p 0
24/01/2019 99.25p 99.25p 99.25p 99.25p 0
23/01/2019 99.25p 99.25p 99.25p 99.25p 0
22/01/2019 99.25p 99.25p 99.25p 99.25p 0
21/01/2019 99.25p 99.25p 99.25p 99.25p 0
18/01/2019 99.25p 99.25p 99.25p 99.25p 0
17/01/2019 99.25p 99.25p 99.25p 99.25p 0
16/01/2019 99.25p 99.25p 99.25p 99.25p 0
15/01/2019 99.25p 99.25p 99.25p 99.25p 0
14/01/2019 99.25p 99.25p 99.25p 99.25p 0
11/01/2019 99.25p 99.25p 99.25p 99.25p 0
10/01/2019 99.25p 99.25p 99.25p 99.25p 0
09/01/2019 99.25p 99.25p 99.25p 99.25p 0
08/01/2019 99.25p 99.53p 99.25p 99.25p 60
07/01/2019 99.25p 99.25p 99.25p 99.25p 0

*Close Price adjusted for both dividends and splits