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
31/01/2018 206.00p 207.40p 205.02p 206.00p 169980
30/01/2018 207.00p 208.50p 205.85p 206.00p 199600
29/01/2018 208.00p 209.00p 207.40p 208.50p 201370
26/01/2018 208.00p 209.00p 206.00p 209.00p 191600
25/01/2018 211.00p 211.00p 206.81p 207.00p 79445
24/01/2018 211.00p 213.00p 208.00p 208.50p 212135
23/01/2018 212.00p 212.56p 211.00p 211.50p 109555
22/01/2018 214.00p 214.00p 210.00p 211.00p 211005
19/01/2018 212.00p 212.50p 210.00p 212.50p 171935
18/01/2018 211.00p 213.00p 209.47p 210.50p 103460
17/01/2018 212.00p 214.00p 211.05p 213.00p 348780
16/01/2018 212.00p 213.00p 211.00p 213.00p 139335
15/01/2018 216.00p 216.00p 211.00p 212.00p 149785
12/01/2018 215.00p 217.00p 212.00p 214.00p 225185
11/01/2018 213.00p 215.00p 212.00p 213.50p 125915
10/01/2018 215.00p 215.00p 211.27p 212.00p 324210
09/01/2018 212.00p 213.67p 211.40p 212.00p 161765
08/01/2018 214.00p 215.00p 211.93p 213.00p 230295
05/01/2018 211.00p 215.00p 211.00p 213.00p 194270
04/01/2018 213.00p 214.67p 211.60p 213.50p 62005
03/01/2018 211.00p 213.00p 209.60p 213.00p 158145
02/01/2018 210.00p 211.48p 209.00p 211.00p 178010
29/12/2017 210.00p 211.56p 209.50p 211.20p 38735
28/12/2017 208.60p 210.40p 207.20p 210.40p 287285
27/12/2017 208.00p 209.40p 206.73p 207.40p 46430
22/12/2017 207.25p 209.03p 207.25p 208.30p 30560
21/12/2017 207.60p 208.00p 206.26p 208.00p 39425
20/12/2017 206.40p 209.43p 205.99p 208.00p 94060
19/12/2017 205.60p 207.13p 205.60p 207.00p 125185
18/12/2017 205.60p 207.80p 205.60p 207.20p 137695
15/12/2017 208.80p 208.80p 205.00p 207.60p 114755
14/12/2017 206.40p 207.60p 205.63p 207.60p 26680
13/12/2017 207.40p 207.80p 206.03p 207.80p 96310
12/12/2017 207.00p 208.10p 206.60p 208.00p 96595
11/12/2017 207.40p 208.60p 205.00p 208.00p 175575
08/12/2017 205.20p 207.80p 205.20p 207.60p 152150
07/12/2017 205.40p 207.60p 204.60p 205.40p 62495
06/12/2017 206.00p 208.60p 204.73p 206.30p 103125
05/12/2017 209.00p 209.00p 206.60p 206.60p 83980
04/12/2017 210.40p 210.40p 206.79p 207.20p 100325
01/12/2017 206.80p 207.93p 206.00p 206.60p 218540
30/11/2017 207.60p 208.60p 206.20p 206.20p 85285
29/11/2017 209.60p 210.44p 207.80p 209.10p 134315
28/11/2017 208.60p 211.31p 208.60p 210.00p 76440
27/11/2017 212.80p 212.80p 209.20p 210.00p 91055
24/11/2017 211.00p 213.66p 210.80p 211.60p 70835
23/11/2017 211.00p 214.60p 211.00p 212.00p 94350
22/11/2017 214.40p 214.40p 212.35p 213.60p 53190
21/11/2017 211.54p 214.37p 211.54p 214.00p 34810
20/11/2017 213.80p 213.80p 211.00p 212.60p 60525
17/11/2017 213.00p 214.27p 212.00p 213.40p 890385
16/11/2017 212.60p 213.47p 212.40p 212.90p 61800
15/11/2017 213.00p 213.00p 211.00p 212.00p 97045
14/11/2017 212.60p 214.40p 212.60p 213.80p 75695
13/11/2017 212.60p 216.40p 212.60p 214.40p 325790
10/11/2017 216.40p 216.40p 212.80p 213.40p 200985
09/11/2017 213.00p 214.70p 212.80p 214.60p 132585
08/11/2017 212.00p 216.00p 212.00p 213.70p 137355
07/11/2017 213.60p 215.60p 212.41p 214.20p 204915
06/11/2017 215.00p 215.00p 212.14p 213.60p 262625
03/11/2017 211.20p 214.31p 211.20p 214.20p 172180
02/11/2017 211.40p 213.00p 209.85p 213.00p 94680
01/11/2017 213.00p 215.60p 212.60p 215.60p 86760
31/10/2017 212.00p 212.80p 211.61p 212.00p 101075
30/10/2017 212.00p 214.00p 211.60p 212.30p 190050
27/10/2017 211.20p 214.60p 209.28p 214.60p 165510
26/10/2017 210.40p 210.80p 208.03p 210.40p 119740
25/10/2017 211.20p 211.20p 208.00p 208.70p 128640
24/10/2017 210.20p 211.20p 210.20p 210.90p 177025
23/10/2017 212.00p 212.70p 209.79p 212.40p 297805
20/10/2017 215.00p 215.00p 212.00p 212.50p 81915
19/10/2017 212.20p 213.46p 211.38p 211.80p 67910
18/10/2017 212.60p 214.00p 212.20p 213.40p 116440
17/10/2017 212.60p 214.60p 212.21p 213.20p 174525
16/10/2017 213.00p 216.40p 213.00p 213.00p 115895
13/10/2017 213.40p 214.20p 212.20p 212.50p 30080
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

*Close Price adjusted for both dividends and splits