abrdn Asia Focus (AAS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. abrdn Asia Focus

Date Open High Low Close* Volume
03/06/2025 297.00p 305.00p 297.00p 305.00p 176980
02/06/2025 305.00p 307.00p 298.23p 303.00p 40284
30/05/2025 305.00p 305.00p 302.03p 304.00p 112111
29/05/2025 303.00p 308.00p 299.01p 307.00p 462513
28/05/2025 300.00p 302.00p 297.36p 300.00p 150190
27/05/2025 299.00p 303.00p 296.00p 297.00p 326665
23/05/2025 301.00p 305.00p 295.00p 300.00p 521381
22/05/2025 302.00p 303.01p 300.00p 302.00p 370572
21/05/2025 305.00p 307.00p 300.80p 304.00p 663313
20/05/2025 307.00p 307.00p 303.00p 303.00p 47190
19/05/2025 302.00p 306.00p 302.00p 304.00p 157919
16/05/2025 309.00p 310.00p 301.00p 306.00p 738156
15/05/2025 301.00p 306.00p 300.90p 303.00p 186235
14/05/2025 298.00p 303.00p 296.34p 301.00p 826681
13/05/2025 298.00p 300.00p 294.40p 298.00p 1503845
12/05/2025 298.00p 299.40p 294.00p 298.00p 1039432
09/05/2025 294.00p 295.00p 292.00p 294.00p 1087929
08/05/2025 294.00p 294.40p 289.64p 293.00p 666505
07/05/2025 293.00p 294.37p 286.00p 292.00p 474213
06/05/2025 291.00p 294.00p 281.00p 293.00p 78771
02/05/2025 287.00p 292.00p 279.00p 292.00p 187717
01/05/2025 285.00p 288.00p 281.31p 288.00p 135741
30/04/2025 285.00p 285.00p 282.60p 285.00p 115425
29/04/2025 280.00p 285.00p 279.47p 285.00p 888414
28/04/2025 280.00p 283.00p 277.65p 281.00p 88343
25/04/2025 273.00p 282.00p 273.00p 280.00p 61051
24/04/2025 276.00p 280.00p 275.00p 275.00p 145330
23/04/2025 280.00p 280.00p 273.57p 277.00p 24457
22/04/2025 271.00p 277.00p 265.66p 275.00p 161336
17/04/2025 272.00p 272.00p 267.03p 270.00p 57782
16/04/2025 269.00p 270.00p 262.50p 269.00p 124890
15/04/2025 267.00p 274.00p 266.00p 270.00p 164551
14/04/2025 268.00p 274.00p 265.00p 270.00p 99330
11/04/2025 265.00p 269.00p 262.39p 265.00p 158588
10/04/2025 269.00p 276.00p 265.00p 265.00p 69835
09/04/2025 260.00p 267.00p 252.40p 256.00p 139578
08/04/2025 260.00p 269.00p 258.00p 264.00p 277398
07/04/2025 255.00p 264.00p 238.01p 261.00p 395819
04/04/2025 281.00p 286.00p 266.62p 268.00p 326274
03/04/2025 284.00p 286.70p 279.75p 280.00p 144557
02/04/2025 291.00p 291.50p 289.00p 289.00p 154829
01/04/2025 294.00p 294.00p 289.00p 291.00p 178570
31/03/2025 290.00p 293.00p 285.03p 289.00p 120465
28/03/2025 294.00p 296.00p 292.00p 292.00p 35267
27/03/2025 295.00p 296.00p 294.54p 295.00p 224386
26/03/2025 295.00p 298.00p 295.00p 297.00p 354002
25/03/2025 296.00p 297.00p 294.00p 295.00p 98348
24/03/2025 296.00p 297.42p 293.79p 296.00p 203427
21/03/2025 298.00p 298.00p 292.00p 294.00p 57963
20/03/2025 297.00p 300.00p 296.00p 298.00p 443374
19/03/2025 295.00p 297.00p 293.10p 296.00p 399605
18/03/2025 293.00p 297.00p 292.00p 292.00p 149207
17/03/2025 291.00p 293.00p 291.00p 292.00p 95334
14/03/2025 288.00p 293.00p 287.00p 290.00p 283641
13/03/2025 291.00p 291.00p 287.00p 287.00p 17173
12/03/2025 292.00p 293.00p 290.30p 292.00p 132020
11/03/2025 289.00p 291.00p 287.63p 291.00p 26254
10/03/2025 290.00p 292.51p 289.00p 290.00p 121818
07/03/2025 293.00p 294.00p 290.45p 292.00p 333657
06/03/2025 292.00p 294.00p 290.45p 292.00p 281211
05/03/2025 291.00p 292.00p 290.00p 290.00p 199536
04/03/2025 288.00p 292.00p 288.00p 292.00p 105151
03/03/2025 288.00p 291.36p 288.00p 290.00p 726198
28/02/2025 292.00p 292.00p 287.15p 288.00p 39567
27/02/2025 292.00p 295.00p 291.00p 293.00p 113899
26/02/2025 295.00p 297.00p 293.60p 295.00p 976496
25/02/2025 292.00p 294.00p 290.14p 293.00p 706526
24/02/2025 295.00p 295.00p 289.05p 293.00p 537772
21/02/2025 293.00p 293.00p 288.50p 293.00p 623602
20/02/2025 290.00p 291.00p 288.00p 290.00p 705839
19/02/2025 288.00p 292.00p 286.89p 290.00p 259535
18/02/2025 288.00p 290.00p 286.00p 286.00p 220050
17/02/2025 296.00p 296.00p 288.00p 291.00p 249452
14/02/2025 293.00p 296.60p 287.74p 291.00p 34655
13/02/2025 295.00p 297.60p 291.15p 292.00p 140955
12/02/2025 294.00p 297.00p 294.00p 295.00p 128035
11/02/2025 296.00p 298.00p 293.00p 295.00p 57934
10/02/2025 297.00p 297.00p 293.84p 297.00p 88702
07/02/2025 297.00p 297.00p 293.00p 297.00p 129925
06/02/2025 296.00p 297.00p 292.90p 296.00p 70499
05/02/2025 292.00p 296.00p 291.68p 296.00p 120871
04/02/2025 292.00p 296.00p 292.00p 294.00p 50616
03/02/2025 293.00p 297.40p 291.00p 291.00p 79511
31/01/2025 297.00p 299.00p 293.23p 298.00p 88598
30/01/2025 293.00p 297.00p 293.00p 293.00p 57940
29/01/2025 294.00p 298.00p 292.77p 296.00p 30650
28/01/2025 297.00p 300.00p 292.00p 292.00p 72641
27/01/2025 296.00p 302.00p 296.00p 296.00p 72980
24/01/2025 302.00p 302.00p 296.69p 301.00p 68654
23/01/2025 302.00p 302.00p 298.00p 301.00p 390450
22/01/2025 298.00p 300.60p 298.00p 300.00p 199152
21/01/2025 299.00p 304.00p 298.00p 299.00p 67847
20/01/2025 301.00p 301.00p 299.00p 300.00p 76786
17/01/2025 303.00p 304.00p 300.00p 300.00p 99878
16/01/2025 298.00p 302.00p 298.00p 302.00p 41593
15/01/2025 300.00p 302.00p 299.00p 302.00p 172714
14/01/2025 297.00p 301.27p 297.00p 301.00p 140425
13/01/2025 298.00p 300.00p 294.25p 298.00p 117480
10/01/2025 298.00p 298.32p 296.00p 298.00p 185411
09/01/2025 298.00p 298.00p 294.40p 298.00p 80218
08/01/2025 296.00p 297.00p 293.96p 297.00p 1107871
07/01/2025 295.00p 298.00p 293.00p 298.00p 498670
06/01/2025 292.00p 295.00p 291.25p 294.00p 98468
03/01/2025 294.00p 295.92p 291.00p 293.00p 17435
02/01/2025 293.00p 295.00p 290.69p 295.00p 340287
31/12/2024 294.00p 294.00p 290.55p 293.00p 60918
30/12/2024 290.00p 295.00p 290.00p 293.00p 87661
27/12/2024 291.00p 297.01p 289.66p 296.00p 76156
24/12/2024 290.00p 295.00p 290.00p 294.00p 172316
23/12/2024 290.00p 293.00p 287.10p 292.00p 50945
20/12/2024 289.00p 290.00p 284.00p 290.00p 153583
19/12/2024 284.00p 288.00p 282.00p 286.00p 76943
18/12/2024 284.00p 288.00p 284.00p 288.00p 193236
17/12/2024 284.00p 286.00p 282.00p 285.00p 48262
16/12/2024 284.00p 288.00p 282.00p 287.00p 126242
13/12/2024 288.00p 288.35p 285.00p 286.00p 333977
12/12/2024 288.00p 288.89p 286.00p 288.00p 63699
11/12/2024 286.00p 287.70p 284.01p 287.00p 73511
10/12/2024 286.00p 286.02p 284.00p 285.00p 335244
09/12/2024 284.00p 288.00p 284.00p 288.00p 277301
06/12/2024 285.00p 286.74p 285.00p 286.00p 146991
05/12/2024 287.00p 288.00p 283.75p 286.00p 481055
04/12/2024 284.00p 287.00p 283.00p 287.00p 244917
03/12/2024 284.00p 286.50p 282.00p 284.00p 77369
02/12/2024 285.00p 286.00p 281.00p 281.50p 155494
29/11/2024 281.00p 283.00p 280.00p 283.00p 305679
28/11/2024 281.00p 285.00p 279.00p 280.00p 308943
27/11/2024 284.00p 286.00p 281.75p 282.00p 140082
26/11/2024 287.00p 287.00p 279.00p 283.00p 207564
25/11/2024 282.00p 287.00p 282.00p 284.00p 117175
22/11/2024 284.00p 285.48p 282.00p 282.00p 306245
21/11/2024 283.00p 284.85p 282.00p 283.00p 122985
20/11/2024 286.00p 286.00p 281.02p 284.00p 74656
19/11/2024 286.00p 286.00p 280.00p 283.00p 110001
18/11/2024 286.00p 286.00p 280.78p 283.00p 41931
15/11/2024 287.00p 287.00p 280.80p 283.00p 68375
14/11/2024 282.00p 284.14p 281.00p 283.00p 149002
13/11/2024 283.00p 283.00p 280.84p 283.00p 171948
12/11/2024 282.00p 287.00p 280.75p 284.50p 84083
11/11/2024 288.00p 288.00p 282.40p 284.00p 100743
08/11/2024 284.00p 284.50p 282.66p 284.00p 35656
07/11/2024 285.00p 287.00p 282.69p 287.00p 62906
06/11/2024 281.00p 285.00p 281.00p 285.00p 169492
05/11/2024 280.00p 282.56p 280.00p 282.00p 97165
04/11/2024 281.00p 282.00p 278.00p 282.00p 153279
01/11/2024 281.00p 282.60p 280.00p 282.00p 110880
31/10/2024 288.00p 288.00p 279.00p 281.00p 106329
30/10/2024 281.00p 284.60p 279.74p 284.00p 117295
29/10/2024 284.00p 288.00p 280.00p 283.00p 165578
28/10/2024 281.00p 285.00p 280.00p 283.00p 228061
25/10/2024 283.00p 285.52p 280.00p 282.00p 775362
24/10/2024 281.00p 288.00p 279.75p 280.00p 199051
23/10/2024 280.00p 284.40p 279.00p 280.00p 86114
22/10/2024 284.00p 285.00p 278.36p 280.00p 465758
21/10/2024 285.00p 286.80p 282.00p 282.00p 211053
18/10/2024 287.00p 289.00p 284.00p 286.00p 82852
17/10/2024 285.00p 287.00p 282.00p 282.00p 11068614
16/10/2024 276.00p 285.55p 276.00p 282.00p 164885
15/10/2024 277.00p 287.00p 277.00p 279.00p 281499
14/10/2024 287.00p 287.00p 281.10p 282.00p 497705
11/10/2024 284.00p 288.00p 282.04p 284.00p 58693
10/10/2024 284.00p 286.16p 281.00p 286.00p 32330
09/10/2024 283.00p 285.00p 282.00p 284.00p 359592
08/10/2024 280.00p 284.00p 280.00p 283.00p 169986
07/10/2024 288.00p 288.50p 285.43p 288.00p 62146
04/10/2024 286.00p 288.00p 286.00p 286.00p 44886
03/10/2024 286.00p 286.60p 285.94p 286.00p 255490
02/10/2024 286.00p 288.00p 284.00p 288.00p 141805
01/10/2024 289.00p 289.00p 282.00p 288.00p 46666
30/09/2024 284.00p 287.00p 280.79p 285.00p 60681
27/09/2024 278.00p 286.00p 278.00p 283.00p 105658
26/09/2024 280.00p 286.00p 277.00p 283.00p 67515
25/09/2024 276.00p 280.00p 276.00p 280.00p 40129
24/09/2024 277.00p 284.43p 277.00p 278.00p 185685
23/09/2024 278.00p 280.49p 275.05p 278.00p 101188
20/09/2024 273.00p 280.00p 273.00p 280.00p 337601
19/09/2024 282.00p 282.00p 274.00p 277.00p 73816
18/09/2024 272.00p 279.00p 272.00p 274.00p 793212
17/09/2024 271.00p 279.00p 271.00p 276.00p 131582
16/09/2024 271.00p 274.00p 271.00p 271.00p 176194
13/09/2024 273.00p 277.25p 271.64p 273.00p 29064
12/09/2024 279.00p 279.00p 272.00p 274.00p 94753
11/09/2024 272.00p 273.96p 270.05p 273.00p 736673
10/09/2024 271.00p 272.74p 271.00p 272.50p 338066
09/09/2024 272.00p 273.00p 270.50p 272.00p 171563
06/09/2024 270.00p 273.09p 270.00p 270.00p 568680
05/09/2024 273.00p 274.88p 271.53p 273.00p 146360
04/09/2024 272.00p 275.00p 270.60p 273.50p 348660
03/09/2024 279.00p 279.00p 271.00p 273.50p 314702
30/08/2024 274.00p 279.00p 271.00p 279.00p 38195
29/08/2024 276.00p 276.00p 272.34p 274.00p 43961
28/08/2024 276.00p 276.98p 274.00p 276.00p 154868
27/08/2024 269.00p 276.00p 269.00p 274.00p 104963
23/08/2024 269.00p 276.00p 271.73p 274.00p 28766
22/08/2024 269.00p 273.00p 269.00p 271.00p 87137
21/08/2024 274.00p 279.00p 272.15p 275.00p 51616
20/08/2024 271.00p 276.00p 271.00p 275.50p 50366
19/08/2024 272.00p 275.00p 272.00p 275.00p 107060
16/08/2024 273.00p 274.00p 270.66p 273.00p 85489
15/08/2024 270.00p 273.00p 270.00p 273.00p 43435

*Close Price adjusted for both dividends and splits