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
12/10/2017 213.40p 214.00p 213.40p 213.60p 14990
11/10/2017 213.00p 213.00p 213.00p 213.00p 10
10/10/2017 216.40p 216.40p 214.40p 214.40p 12115
09/10/2017 216.20p 216.20p 212.80p 213.10p 32985
06/10/2017 213.40p 214.00p 213.40p 213.60p 10900
05/10/2017 211.20p 215.60p 211.20p 215.40p 30625
04/10/2017 213.00p 213.00p 211.40p 212.60p 28075
03/10/2017 211.00p 211.00p 210.20p 210.70p 24845
02/10/2017 205.60p 209.40p 205.60p 209.40p 49770
29/09/2017 205.60p 207.20p 205.60p 207.20p 115060
28/09/2017 205.00p 206.00p 205.00p 206.00p 121900
27/09/2017 205.20p 205.80p 205.00p 205.60p 27240
26/09/2017 205.60p 205.60p 205.00p 205.00p 4845
25/09/2017 208.00p 208.00p 205.60p 206.10p 64850
22/09/2017 206.00p 206.60p 205.60p 206.00p 33750
21/09/2017 207.40p 207.40p 206.80p 207.40p 48550
20/09/2017 207.20p 208.00p 207.00p 208.00p 10620
19/09/2017 207.20p 209.20p 207.20p 209.20p 49145
18/09/2017 207.40p 208.90p 207.40p 208.90p 7250
15/09/2017 210.80p 210.80p 207.20p 208.00p 42720
14/09/2017 212.80p 212.80p 209.60p 209.60p 318995
13/09/2017 212.80p 212.80p 210.60p 211.10p 4915
12/09/2017 211.00p 213.80p 210.40p 211.60p 38625
11/09/2017 213.80p 213.80p 210.00p 212.20p 28775
08/09/2017 210.80p 211.20p 210.80p 211.00p 43135
07/09/2017 210.00p 211.40p 210.00p 211.40p 84665
06/09/2017 210.00p 211.40p 210.00p 211.40p 108075
05/09/2017 214.00p 214.00p 210.00p 211.80p 122140
04/09/2017 210.20p 211.80p 210.00p 211.80p 49590
01/09/2017 211.60p 212.60p 211.20p 211.60p 30440
31/08/2017 213.60p 213.60p 213.00p 213.40p 7245
30/08/2017 213.60p 213.60p 212.00p 213.60p 167880
29/08/2017 213.60p 213.60p 211.60p 212.00p 55220
25/08/2017 214.80p 214.80p 212.60p 214.40p 7105
24/08/2017 211.00p 215.00p 211.00p 214.50p 9800
23/08/2017 212.20p 213.50p 212.20p 213.50p 26040
22/08/2017 212.40p 213.30p 212.40p 213.30p 160
21/08/2017 213.60p 213.60p 211.00p 211.00p 50025
18/08/2017 211.40p 211.40p 210.00p 210.60p 97060
17/08/2017 211.40p 212.40p 211.20p 212.40p 62960
16/08/2017 211.20p 212.40p 211.20p 212.40p 80650
15/08/2017 212.00p 212.00p 210.80p 211.50p 27480
14/08/2017 208.40p 210.00p 208.40p 209.80p 64135
11/08/2017 208.40p 209.60p 208.20p 209.60p 3690
10/08/2017 210.00p 213.60p 209.60p 210.20p 80795
09/08/2017 214.80p 214.80p 211.00p 212.60p 1660
08/08/2017 213.20p 213.20p 213.20p 213.20p 675
07/08/2017 211.20p 213.00p 211.20p 213.00p 30470
04/08/2017 210.20p 212.20p 210.20p 212.20p 84790
03/08/2017 211.40p 211.40p 211.40p 211.40p 12500
02/08/2017 212.60p 212.60p 212.50p 212.50p 139830
01/08/2017 212.60p 212.60p 212.60p 212.60p 12500
31/07/2017 211.40p 212.40p 211.40p 212.40p 6210
28/07/2017 211.80p 212.40p 211.80p 212.40p 27095
27/07/2017 213.20p 213.20p 213.00p 213.00p 15025
26/07/2017 214.40p 214.80p 213.00p 213.00p 112075
25/07/2017 217.60p 217.60p 214.20p 215.80p 77655
24/07/2017 217.60p 217.60p 213.20p 215.80p 65565
21/07/2017 215.60p 217.20p 215.60p 216.40p 22620
20/07/2017 218.00p 218.00p 216.00p 216.80p 22995
19/07/2017 217.40p 217.60p 215.60p 216.10p 90095
18/07/2017 215.00p 217.00p 215.00p 217.00p 3755
17/07/2017 218.00p 218.00p 215.40p 216.70p 12070
14/07/2017 216.00p 216.50p 215.00p 216.50p 25470
13/07/2017 217.20p 218.00p 216.80p 217.60p 23870
12/07/2017 217.00p 217.40p 217.00p 217.40p 103210
11/07/2017 215.40p 215.40p 215.40p 215.40p 10970
10/07/2017 217.00p 217.00p 213.80p 215.20p 5415
07/07/2017 214.00p 214.60p 213.40p 214.60p 20070
06/07/2017 214.20p 215.80p 214.20p 215.80p 4890
05/07/2017 213.80p 216.00p 213.80p 216.00p 3310
04/07/2017 216.80p 216.80p 214.00p 215.80p 6525
03/07/2017 216.00p 217.00p 214.40p 216.00p 11045
30/06/2017 216.00p 216.60p 214.40p 215.90p 21760
29/06/2017 217.20p 218.00p 216.20p 217.00p 131355
28/06/2017 216.40p 218.00p 215.60p 216.80p 223520
27/06/2017 217.80p 217.80p 217.40p 217.40p 1705
26/06/2017 218.00p 218.80p 218.00p 218.80p 18635
23/06/2017 218.00p 218.40p 216.40p 217.00p 16960
22/06/2017 217.60p 218.00p 217.00p 217.00p 9665
21/06/2017 215.20p 217.20p 215.20p 216.80p 10065
20/06/2017 217.40p 217.40p 217.40p 217.40p 2655
19/06/2017 216.60p 217.20p 214.00p 217.20p 31200
16/06/2017 211.60p 217.00p 211.60p 217.00p 153575
15/06/2017 215.00p 215.00p 211.70p 213.40p 405770
14/06/2017 212.80p 214.60p 211.56p 213.00p 116790
13/06/2017 212.20p 214.02p 211.00p 212.40p 110905
12/06/2017 214.00p 214.00p 210.80p 212.40p 99800
09/06/2017 213.40p 214.60p 211.09p 213.00p 163635
08/06/2017 211.00p 211.00p 208.40p 208.80p 131900
07/06/2017 209.40p 211.00p 208.00p 209.10p 116300
06/06/2017 211.00p 211.00p 208.00p 209.20p 101760
05/06/2017 210.00p 210.71p 208.40p 209.20p 200745
02/06/2017 209.80p 210.90p 208.40p 209.80p 128950
01/06/2017 209.40p 210.00p 208.00p 209.20p 136250
31/05/2017 208.40p 209.80p 206.60p 208.20p 243130
30/05/2017 207.20p 207.80p 205.40p 207.40p 72360
26/05/2017 207.20p 208.00p 205.80p 208.00p 156670
25/05/2017 207.00p 207.32p 205.15p 206.40p 70015
24/05/2017 204.80p 206.00p 204.10p 205.80p 150670
23/05/2017 204.60p 204.60p 203.60p 204.10p 97975
22/05/2017 203.00p 204.70p 202.60p 204.40p 147740
19/05/2017 203.00p 203.48p 201.75p 203.40p 317855
18/05/2017 204.40p 204.69p 201.37p 203.00p 146430
17/05/2017 207.60p 207.60p 204.44p 205.40p 204940
16/05/2017 206.00p 207.60p 204.36p 206.40p 133440
15/05/2017 207.60p 207.60p 205.00p 206.40p 147200
12/05/2017 206.40p 206.80p 203.60p 206.40p 70435
11/05/2017 204.80p 206.00p 203.90p 205.50p 87850
10/05/2017 203.80p 205.00p 202.00p 205.00p 181805
09/05/2017 202.40p 203.99p 202.00p 203.40p 194280
08/05/2017 202.00p 203.20p 201.00p 202.80p 206135
05/05/2017 202.60p 202.60p 201.00p 201.80p 83770
04/05/2017 203.00p 204.90p 202.80p 202.80p 149305
03/05/2017 204.20p 205.30p 202.80p 203.60p 92975
02/05/2017 203.00p 205.00p 202.83p 204.00p 152370
28/04/2017 204.80p 206.60p 202.60p 202.60p 62265
27/04/2017 204.20p 205.92p 203.20p 203.20p 168145
26/04/2017 205.20p 206.60p 204.19p 204.60p 82705
25/04/2017 207.00p 207.00p 204.78p 205.20p 75750
24/04/2017 205.20p 206.80p 203.58p 205.80p 176350
21/04/2017 204.00p 204.53p 203.00p 204.00p 81955
20/04/2017 206.00p 206.00p 202.90p 203.40p 95090
19/04/2017 204.00p 205.80p 203.40p 204.50p 154345
18/04/2017 204.00p 207.40p 204.00p 205.90p 148840
13/04/2017 206.20p 207.00p 204.60p 206.70p 131920
12/04/2017 204.00p 206.40p 204.00p 206.20p 99825
11/04/2017 205.20p 206.40p 204.80p 205.40p 304585
10/04/2017 203.20p 207.00p 203.20p 207.00p 217950
07/04/2017 205.00p 206.40p 203.79p 205.80p 84420
06/04/2017 203.40p 205.80p 202.59p 205.10p 284125
05/04/2017 204.00p 204.80p 203.00p 204.20p 165055
04/04/2017 204.40p 204.40p 202.53p 203.80p 161625
03/04/2017 203.40p 204.80p 202.60p 204.00p 225800
31/03/2017 201.60p 205.20p 201.60p 205.00p 218225
30/03/2017 202.80p 204.75p 202.44p 203.80p 240975
29/03/2017 203.60p 204.76p 203.20p 203.70p 126850
28/03/2017 201.00p 202.40p 200.00p 201.90p 123065
27/03/2017 200.00p 201.49p 199.10p 200.40p 199775
24/03/2017 201.20p 202.01p 201.00p 202.00p 160245
23/03/2017 200.80p 203.00p 200.80p 202.00p 163375
22/03/2017 202.60p 202.60p 199.60p 201.00p 176055
21/03/2017 205.00p 205.54p 201.00p 201.40p 274100
20/03/2017 203.00p 204.60p 202.87p 203.80p 329310
17/03/2017 205.80p 205.80p 203.00p 204.40p 253845
16/03/2017 204.80p 204.80p 203.20p 204.00p 141500
15/03/2017 203.20p 204.80p 202.03p 204.00p 157965
14/03/2017 204.00p 204.74p 202.00p 204.00p 175530
13/03/2017 201.20p 203.40p 201.20p 202.20p 144995
10/03/2017 201.00p 203.28p 201.00p 202.40p 93210
09/03/2017 201.00p 203.20p 201.00p 202.40p 82850
08/03/2017 202.00p 204.00p 201.87p 204.00p 97360
07/03/2017 202.00p 204.00p 201.41p 204.00p 134680
06/03/2017 201.00p 202.60p 200.84p 201.60p 304195
03/03/2017 200.40p 201.80p 199.75p 201.80p 190305
02/03/2017 201.00p 202.52p 201.00p 201.80p 75660
01/03/2017 199.10p 202.40p 199.10p 202.00p 219495
28/02/2017 199.00p 201.00p 199.00p 200.40p 101585
27/02/2017 198.60p 200.80p 198.00p 200.60p 190990
24/02/2017 198.60p 201.45p 198.60p 199.80p 126885
23/02/2017 199.40p 202.20p 199.40p 201.20p 103415
22/02/2017 200.60p 201.20p 199.57p 201.20p 159570
21/02/2017 199.00p 200.60p 198.80p 200.60p 103690
20/02/2017 198.40p 200.00p 198.40p 200.00p 145640
17/02/2017 199.00p 200.23p 198.11p 199.00p 198975
16/02/2017 198.50p 199.40p 198.25p 199.00p 184920
15/02/2017 199.00p 199.00p 197.90p 199.00p 168375
14/02/2017 199.70p 199.70p 197.10p 198.30p 143670
13/02/2017 199.70p 199.70p 196.80p 198.70p 821765
10/02/2017 196.60p 197.60p 196.60p 197.00p 351935
09/02/2017 195.70p 197.38p 195.70p 196.20p 187130
08/02/2017 196.20p 197.43p 196.00p 196.00p 173270
07/02/2017 195.40p 198.20p 195.40p 197.20p 204080
06/02/2017 198.20p 198.20p 194.40p 196.80p 201195
03/02/2017 194.10p 196.00p 194.00p 196.00p 65015
02/02/2017 193.70p 195.20p 193.70p 194.80p 268985
01/02/2017 194.00p 195.20p 193.64p 194.90p 161425
31/01/2017 195.60p 196.10p 194.17p 195.60p 307105
30/01/2017 195.00p 196.80p 194.30p 195.10p 139875
27/01/2017 195.00p 196.20p 195.00p 196.00p 52515
26/01/2017 196.00p 196.65p 195.58p 196.00p 87760
25/01/2017 197.00p 197.00p 195.00p 197.00p 86660
24/01/2017 194.40p 196.22p 194.40p 196.00p 156925
23/01/2017 195.60p 196.50p 194.18p 195.70p 127530
20/01/2017 197.00p 197.00p 194.71p 196.00p 45575
19/01/2017 195.20p 197.00p 194.73p 196.00p 117890
18/01/2017 195.00p 196.46p 194.71p 196.00p 133905
17/01/2017 196.00p 198.40p 194.04p 195.10p 157495
16/01/2017 195.20p 198.00p 195.20p 196.85p 129405
13/01/2017 197.00p 198.00p 194.70p 196.00p 103885
12/01/2017 197.00p 197.00p 194.00p 195.50p 208700
11/01/2017 195.60p 196.40p 194.22p 196.20p 171040
10/01/2017 194.00p 195.60p 193.75p 194.95p 268205
09/01/2017 195.00p 195.80p 192.70p 195.80p 175725
06/01/2017 192.30p 194.40p 192.30p 194.00p 75615
05/01/2017 191.20p 194.20p 191.20p 193.60p 254635
04/01/2017 191.30p 193.43p 190.77p 192.10p 387735
03/01/2017 189.40p 192.43p 188.20p 191.40p 280560
30/12/2016 188.20p 189.40p 186.88p 189.40p 482960
29/12/2016 186.80p 187.40p 184.40p 187.40p 601955

*Close Price adjusted for both dividends and splits