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
20/03/2018 124.00p 124.25p 123.75p 123.75p 0
19/03/2018 124.25p 124.25p 124.25p 124.25p 0
16/03/2018 124.25p 124.25p 124.25p 124.25p 0
15/03/2018 124.50p 124.50p 124.25p 124.25p 0
14/03/2018 124.50p 124.50p 124.50p 124.50p 0
13/03/2018 124.50p 124.50p 124.50p 124.50p 0
12/03/2018 124.50p 124.50p 124.50p 124.50p 0
09/03/2018 124.50p 124.50p 124.00p 124.50p 0
08/03/2018 124.00p 124.00p 124.00p 124.00p 0
07/03/2018 124.00p 124.00p 124.00p 124.00p 0
06/03/2018 124.00p 124.00p 124.00p 124.00p 0
05/03/2018 124.00p 124.50p 124.00p 124.00p 0
02/03/2018 124.50p 124.50p 124.50p 124.50p 0
01/03/2018 124.50p 124.50p 124.50p 124.50p 0
28/02/2018 124.50p 124.50p 124.50p 124.50p 0
27/02/2018 124.50p 124.50p 124.50p 124.50p 0
26/02/2018 124.50p 124.50p 124.50p 124.50p 0
23/02/2018 124.25p 124.50p 123.50p 124.50p 0
22/02/2018 123.50p 123.50p 123.50p 123.50p 0
21/02/2018 122.25p 123.50p 122.25p 123.50p 0
20/02/2018 122.50p 122.50p 122.50p 122.50p 0
19/02/2018 122.50p 122.50p 122.50p 122.50p 0
16/02/2018 122.50p 122.50p 122.50p 122.50p 0
15/02/2018 121.50p 122.50p 121.50p 122.50p 0
14/02/2018 121.25p 121.50p 121.25p 121.50p 0
13/02/2018 121.25p 121.25p 121.25p 121.25p 0
12/02/2018 121.25p 121.25p 121.00p 121.25p 0
09/02/2018 121.00p 121.75p 121.00p 121.00p 0
08/02/2018 121.75p 121.75p 121.75p 121.75p 0
07/02/2018 121.75p 121.75p 121.75p 121.75p 0
06/02/2018 123.50p 125.00p 121.75p 121.75p 0
05/02/2018 125.00p 125.50p 125.00p 125.00p 0
02/02/2018 125.75p 125.75p 125.50p 125.50p 0
01/02/2018 125.75p 125.75p 125.75p 125.75p 0
31/01/2018 125.75p 125.75p 125.75p 125.75p 0
30/01/2018 125.75p 125.75p 125.75p 125.75p 0
29/01/2018 125.75p 125.75p 123.50p 125.75p 10600
26/01/2018 125.50p 125.75p 125.50p 125.75p 0
25/01/2018 125.50p 125.50p 125.50p 125.50p 0
24/01/2018 125.50p 125.50p 125.50p 125.50p 0
23/01/2018 125.50p 125.50p 125.50p 125.50p 0
22/01/2018 125.50p 125.50p 125.50p 125.50p 0
19/01/2018 125.50p 125.50p 125.50p 125.50p 0
18/01/2018 125.50p 125.50p 125.50p 125.50p 0
17/01/2018 125.50p 125.50p 125.50p 125.50p 0
16/01/2018 125.50p 125.50p 125.50p 125.50p 0
15/01/2018 125.50p 125.50p 125.50p 125.50p 0
12/01/2018 125.50p 125.50p 125.50p 125.50p 0
11/01/2018 125.50p 125.50p 125.50p 125.50p 0
10/01/2018 125.50p 125.50p 125.50p 125.50p 0
09/01/2018 125.50p 125.50p 125.50p 125.50p 0
08/01/2018 125.50p 125.50p 125.50p 125.50p 0
05/01/2018 125.50p 125.50p 124.50p 125.50p 0
04/01/2018 124.50p 124.50p 124.50p 124.50p 0
03/01/2018 124.50p 124.50p 124.50p 124.50p 0
02/01/2018 124.50p 124.50p 124.50p 124.50p 0
29/12/2017 124.50p 124.50p 124.50p 124.50p 0
28/12/2017 124.50p 124.50p 124.50p 124.50p 0
27/12/2017 124.50p 124.50p 124.50p 124.50p 0
22/12/2017 124.50p 124.50p 124.50p 124.50p 50
21/12/2017 124.50p 124.50p 123.50p 124.50p 799
20/12/2017 124.50p 124.50p 124.50p 124.50p 0
19/12/2017 124.50p 124.50p 124.50p 124.50p 0
18/12/2017 124.75p 124.50p 124.50p 124.50p 0
15/12/2017 124.50p 124.50p 124.50p 124.50p 0
14/12/2017 124.50p 124.50p 124.50p 124.50p 0
13/12/2017 124.50p 124.50p 123.51p 124.50p 6477
12/12/2017 124.25p 125.70p 123.51p 124.50p 5317
11/12/2017 124.37p 124.37p 124.13p 124.25p 0
08/12/2017 123.75p 124.50p 122.50p 124.13p 14881
07/12/2017 123.75p 123.75p 122.25p 123.75p 1216
06/12/2017 125.75p 126.00p 123.75p 123.75p 0
05/12/2017 126.00p 126.00p 126.00p 126.00p 0
04/12/2017 126.50p 126.50p 126.00p 126.00p 0
01/12/2017 126.50p 126.50p 126.50p 126.50p 2652
30/11/2017 126.75p 126.75p 126.50p 126.50p 0
29/11/2017 126.75p 126.75p 126.75p 126.75p 0
28/11/2017 127.00p 127.00p 126.75p 126.75p 0
27/11/2017 127.00p 127.00p 127.00p 127.00p 0
24/11/2017 127.00p 127.00p 125.00p 127.00p 34135
23/11/2017 127.00p 127.00p 127.00p 127.00p 0
22/11/2017 126.50p 127.00p 125.00p 127.00p 15820
21/11/2017 125.00p 127.50p 125.00p 126.50p 5290
20/11/2017 125.00p 125.00p 125.00p 125.00p 0
17/11/2017 125.50p 125.50p 125.00p 125.00p 0
16/11/2017 125.50p 126.91p 124.50p 125.50p 36048
15/11/2017 126.50p 126.50p 125.18p 125.50p 90500
14/11/2017 126.50p 127.91p 126.50p 126.50p 18810
13/11/2017 126.50p 126.50p 126.00p 126.50p 1168
10/11/2017 126.00p 126.50p 126.00p 126.50p 0
09/11/2017 125.50p 126.25p 125.50p 126.00p 0
08/11/2017 126.25p 126.25p 125.70p 126.25p 21678
07/11/2017 126.25p 126.25p 124.00p 126.25p 15816
06/11/2017 126.00p 126.00p 123.75p 126.00p 46157
03/11/2017 126.00p 126.00p 125.05p 126.00p 12808
02/11/2017 124.50p 126.00p 124.06p 126.00p 125708
01/11/2017 124.25p 125.28p 123.65p 124.50p 73416
31/10/2017 124.25p 124.25p 123.60p 124.25p 7000
30/10/2017 124.25p 125.22p 123.60p 124.25p 6615
27/10/2017 124.25p 124.25p 124.25p 124.25p 0
26/10/2017 124.50p 124.50p 123.55p 124.25p 657
25/10/2017 124.50p 125.67p 123.50p 124.50p 14900
24/10/2017 126.00p 126.00p 123.50p 123.50p 212
23/10/2017 127.00p 127.00p 125.71p 126.75p 41950
20/10/2017 127.00p 127.00p 125.81p 127.00p 18250
19/10/2017 127.25p 127.25p 125.91p 127.25p 3400
18/10/2017 127.25p 127.25p 125.98p 127.25p 6000
17/10/2017 127.00p 127.25p 127.00p 127.25p 0
16/10/2017 127.00p 128.00p 125.81p 127.00p 14722
13/10/2017 127.00p 127.00p 127.00p 127.00p 0
12/10/2017 127.00p 127.00p 127.00p 127.00p 0
11/10/2017 127.00p 127.00p 127.00p 127.00p 0
10/10/2017 126.75p 127.00p 126.75p 127.00p 4408
09/10/2017 126.75p 126.75p 126.75p 126.75p 2812
06/10/2017 126.50p 126.75p 126.50p 126.75p 13500
05/10/2017 126.50p 126.50p 126.50p 126.50p 8100
04/10/2017 126.50p 126.50p 126.50p 126.50p 40410
03/10/2017 127.00p 127.00p 126.50p 126.50p 27250
02/10/2017 127.00p 127.00p 127.00p 127.00p 577
29/09/2017 127.00p 127.00p 127.00p 127.00p 0
28/09/2017 127.00p 127.25p 127.00p 127.00p 13280
27/09/2017 128.25p 128.25p 127.25p 127.25p 54000
26/09/2017 128.25p 128.25p 128.25p 128.25p 0
25/09/2017 128.25p 128.25p 128.25p 128.25p 999
22/09/2017 128.25p 128.25p 128.25p 128.25p 24900
21/09/2017 128.25p 128.25p 128.25p 128.25p 0
20/09/2017 128.25p 128.25p 128.25p 128.25p 1076
19/09/2017 128.25p 128.25p 128.25p 128.25p 3030
18/09/2017 128.25p 128.25p 128.25p 128.25p 7646
15/09/2017 128.25p 128.25p 128.25p 128.25p 0
14/09/2017 128.25p 128.25p 128.25p 128.25p 10000
13/09/2017 128.25p 128.25p 128.25p 128.25p 60456
12/09/2017 128.25p 128.25p 128.25p 128.25p 0
11/09/2017 128.25p 128.25p 128.25p 128.25p 2250
08/09/2017 128.25p 128.25p 128.25p 128.25p 0
07/09/2017 128.25p 128.25p 128.25p 128.25p 13000
06/09/2017 128.25p 128.25p 128.25p 128.25p 1749
05/09/2017 128.25p 128.25p 128.25p 128.25p 0
04/09/2017 128.25p 128.25p 128.25p 128.25p 10817
01/09/2017 128.25p 128.25p 128.25p 128.25p 700
31/08/2017 128.25p 128.25p 128.25p 128.25p 0
30/08/2017 128.25p 128.25p 128.25p 128.25p 5286
29/08/2017 128.00p 128.25p 128.00p 128.25p 0
25/08/2017 127.75p 128.00p 127.75p 128.00p 11249
24/08/2017 127.75p 127.75p 127.75p 127.75p 1692
23/08/2017 127.75p 127.75p 127.75p 127.75p 15000
22/08/2017 127.75p 127.75p 127.75p 127.75p 0
21/08/2017 127.75p 127.75p 127.75p 127.75p 22500
18/08/2017 127.75p 127.75p 127.75p 127.75p 0
17/08/2017 127.75p 127.75p 127.75p 127.75p 6765
16/08/2017 127.75p 127.75p 127.75p 127.75p 14500
15/08/2017 127.75p 127.75p 127.75p 127.75p 0
14/08/2017 127.75p 127.75p 127.75p 127.75p 3739
11/08/2017 128.50p 128.75p 127.75p 127.75p 8504
10/08/2017 129.25p 129.25p 128.75p 128.75p 0
09/08/2017 129.25p 129.25p 129.25p 129.25p 0
08/08/2017 129.25p 129.25p 129.25p 129.25p 0
07/08/2017 129.25p 129.25p 129.25p 129.25p 5033
04/08/2017 129.25p 129.25p 129.25p 129.25p 21393
03/08/2017 129.25p 129.25p 129.25p 129.25p 6733
02/08/2017 129.25p 129.25p 129.25p 129.25p 0
01/08/2017 129.25p 129.25p 129.25p 129.25p 17775
31/07/2017 129.25p 129.25p 129.25p 129.25p 8289
28/07/2017 129.25p 129.25p 129.25p 129.25p 2600
27/07/2017 129.25p 129.25p 129.25p 129.25p 10198
26/07/2017 129.25p 129.25p 129.25p 129.25p 0
25/07/2017 129.25p 129.25p 129.25p 129.25p 54852
24/07/2017 129.25p 129.25p 129.25p 129.25p 1195
21/07/2017 128.75p 129.25p 128.75p 129.25p 19025
20/07/2017 128.25p 128.75p 128.25p 128.75p 18924
19/07/2017 128.25p 128.25p 128.25p 128.25p 9075
18/07/2017 128.25p 128.25p 128.25p 128.25p 0
17/07/2017 128.25p 128.25p 128.25p 128.25p 9310
14/07/2017 128.25p 128.25p 128.25p 128.25p 12624
13/07/2017 127.75p 128.25p 127.75p 128.25p 31525
12/07/2017 127.75p 127.75p 127.75p 127.75p 30000
11/07/2017 127.50p 127.75p 127.50p 127.75p 0
10/07/2017 127.50p 127.50p 127.50p 127.50p 0
07/07/2017 127.50p 127.50p 127.50p 127.50p 14000
06/07/2017 127.75p 127.75p 127.50p 127.50p 5033
05/07/2017 128.00p 128.00p 127.75p 127.75p 35150
04/07/2017 128.00p 128.00p 128.00p 128.00p 0
03/07/2017 128.00p 128.00p 128.00p 128.00p 350
30/06/2017 128.00p 128.00p 128.00p 128.00p 1752
29/06/2017 128.00p 128.00p 128.00p 128.00p 24766
28/06/2017 128.00p 128.00p 128.00p 128.00p 27461
27/06/2017 128.00p 128.00p 128.00p 128.00p 7000
26/06/2017 127.25p 128.00p 127.25p 128.00p 35608
23/06/2017 127.25p 127.25p 127.25p 127.25p 44061
22/06/2017 127.25p 127.25p 127.25p 127.25p 0
21/06/2017 127.25p 127.25p 127.25p 127.25p 0
20/06/2017 126.75p 127.25p 126.75p 127.25p 0
19/06/2017 126.25p 126.75p 126.25p 126.75p 0
16/06/2017 125.75p 128.40p 125.75p 126.25p 40500
15/06/2017 125.75p 125.81p 125.75p 125.75p 83
14/06/2017 125.25p 127.45p 125.25p 125.25p 269
13/06/2017 124.75p 127.45p 124.75p 125.25p 9831
12/06/2017 124.00p 126.00p 124.00p 124.75p 35000
09/06/2017 124.00p 124.05p 124.00p 124.00p 307
08/06/2017 124.00p 124.05p 124.00p 124.00p 8789

*Close Price adjusted for both dividends and splits