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
28/12/2016 186.00p 187.60p 184.01p 187.60p 522095
23/12/2016 185.00p 185.78p 184.00p 184.90p 332190
22/12/2016 185.00p 185.82p 184.31p 185.10p 532000
21/12/2016 186.00p 186.00p 184.01p 185.20p 105905
20/12/2016 186.00p 186.00p 183.80p 185.00p 159910
19/12/2016 186.00p 186.00p 183.80p 185.20p 221470
16/12/2016 185.00p 186.20p 184.44p 186.00p 175445
15/12/2016 185.00p 186.40p 183.60p 186.40p 223575
14/12/2016 185.30p 186.80p 184.01p 185.90p 89460
13/12/2016 185.00p 186.10p 184.40p 185.00p 91890
12/12/2016 186.80p 186.80p 184.00p 184.70p 178465
09/12/2016 185.00p 186.00p 184.40p 185.80p 105630
08/12/2016 184.00p 186.00p 184.00p 185.80p 101105
07/12/2016 183.00p 185.00p 182.40p 185.00p 125975
06/12/2016 182.40p 184.35p 182.00p 182.70p 112530
05/12/2016 183.80p 186.20p 182.40p 183.00p 117435
02/12/2016 184.00p 185.40p 183.80p 184.60p 83505
01/12/2016 186.90p 188.00p 185.46p 186.00p 142650
30/11/2016 187.00p 189.17p 187.00p 187.50p 95185
29/11/2016 190.00p 190.00p 186.90p 187.80p 55765
28/11/2016 188.00p 188.60p 187.30p 187.60p 80420
25/11/2016 187.20p 189.80p 187.20p 188.90p 138600
24/11/2016 189.50p 189.50p 187.56p 189.50p 102570
23/11/2016 189.40p 189.40p 187.20p 188.40p 190545
22/11/2016 188.40p 189.10p 187.44p 188.20p 134660
21/11/2016 189.60p 189.60p 187.00p 187.00p 64430
18/11/2016 187.00p 189.40p 187.00p 189.00p 110150
17/11/2016 187.10p 189.40p 187.10p 188.00p 71485
16/11/2016 188.00p 188.85p 187.00p 187.40p 109205
15/11/2016 188.50p 190.00p 187.20p 187.90p 1268610
14/11/2016 187.20p 188.80p 186.90p 187.20p 160655
11/11/2016 190.20p 190.29p 186.00p 187.20p 193765
10/11/2016 196.00p 196.68p 190.27p 191.00p 262615
09/11/2016 185.80p 193.00p 185.80p 191.40p 561085
08/11/2016 194.10p 196.00p 194.10p 195.40p 103540
07/11/2016 195.00p 195.25p 191.99p 195.00p 280070
04/11/2016 193.60p 193.60p 191.03p 191.45p 151875
03/11/2016 195.00p 196.80p 193.60p 193.60p 126655
02/11/2016 199.40p 200.66p 197.60p 197.60p 95635
01/11/2016 202.20p 202.87p 201.00p 201.80p 161295
31/10/2016 203.20p 203.20p 200.40p 201.00p 147400
28/10/2016 201.00p 203.20p 200.00p 201.00p 149800
27/10/2016 200.60p 200.84p 199.34p 200.00p 130905
26/10/2016 201.80p 202.00p 199.40p 200.40p 130085
25/10/2016 201.00p 202.60p 199.73p 202.00p 94625
24/10/2016 198.60p 200.60p 197.20p 200.60p 179620
21/10/2016 197.20p 199.20p 197.20p 198.80p 36745
20/10/2016 199.40p 199.40p 196.80p 198.80p 70745
19/10/2016 197.30p 199.16p 197.00p 198.40p 88365
18/10/2016 197.00p 199.00p 195.76p 198.30p 300860
17/10/2016 194.00p 197.60p 194.00p 197.00p 173385
14/10/2016 194.00p 196.49p 194.00p 196.40p 70990
13/10/2016 194.20p 194.90p 193.60p 194.20p 182955
12/10/2016 194.40p 196.76p 194.40p 195.80p 146145
11/10/2016 195.00p 196.84p 194.30p 196.00p 86130
10/10/2016 192.40p 196.00p 192.40p 195.50p 173855
07/10/2016 194.20p 195.80p 192.27p 195.00p 248565
06/10/2016 191.80p 193.29p 191.80p 193.20p 73580
05/10/2016 190.40p 193.00p 190.40p 192.70p 174185
04/10/2016 191.90p 193.70p 188.45p 191.40p 376170
03/10/2016 190.00p 190.80p 187.52p 190.20p 175245
30/09/2016 186.50p 188.45p 186.16p 187.80p 114685
29/09/2016 187.70p 189.70p 186.60p 189.70p 55760
28/09/2016 186.80p 187.70p 186.34p 187.70p 114320
27/09/2016 188.20p 188.70p 187.00p 188.70p 179130
26/09/2016 189.60p 189.60p 186.10p 187.50p 142630
23/09/2016 188.00p 189.60p 186.43p 189.60p 71585
22/09/2016 189.00p 189.00p 186.60p 187.60p 119075
21/09/2016 185.70p 189.00p 185.00p 187.60p 61750
20/09/2016 186.20p 186.60p 184.24p 186.30p 161325
19/09/2016 185.20p 185.60p 182.55p 185.50p 180100
16/09/2016 181.40p 184.40p 181.40p 184.40p 289305
15/09/2016 180.30p 182.60p 179.77p 181.80p 215650
14/09/2016 179.40p 182.40p 179.40p 182.00p 213630
13/09/2016 179.00p 182.10p 179.00p 181.20p 267105
12/09/2016 184.40p 184.40p 177.60p 180.40p 151880
09/09/2016 186.80p 188.08p 186.40p 186.40p 74700
08/09/2016 188.00p 190.09p 187.60p 187.60p 56960
07/09/2016 188.60p 190.00p 188.00p 188.40p 79535
06/09/2016 188.60p 190.40p 188.60p 189.80p 571705
05/09/2016 189.60p 192.27p 188.00p 188.60p 262325
02/09/2016 189.70p 191.00p 186.90p 186.90p 199190
01/09/2016 192.40p 192.40p 189.70p 189.70p 159520
31/08/2016 192.05p 192.23p 190.80p 190.95p 97160
30/08/2016 189.00p 192.25p 189.00p 191.20p 602880
26/08/2016 189.20p 191.80p 189.20p 190.60p 93840
25/08/2016 192.00p 192.00p 189.48p 189.60p 159300
24/08/2016 191.40p 191.90p 189.40p 190.65p 131405
23/08/2016 190.40p 191.00p 188.79p 191.00p 72635
22/08/2016 191.00p 191.00p 189.00p 191.00p 116840
19/08/2016 190.60p 191.00p 188.39p 190.40p 82455
18/08/2016 190.60p 190.60p 187.60p 190.60p 99875
17/08/2016 189.50p 189.75p 187.25p 189.10p 248215
16/08/2016 187.40p 188.95p 187.14p 187.60p 228055
15/08/2016 187.20p 189.00p 186.20p 187.45p 639685
12/08/2016 187.60p 187.60p 186.02p 187.10p 148305
11/08/2016 188.80p 188.80p 186.00p 186.00p 252385
10/08/2016 185.60p 188.60p 185.60p 187.25p 243090
09/08/2016 187.60p 187.60p 185.52p 187.20p 247560
08/08/2016 184.10p 187.00p 184.10p 185.60p 282240
05/08/2016 185.80p 185.98p 183.00p 184.40p 105370
04/08/2016 184.20p 184.60p 181.63p 184.00p 50095
03/08/2016 183.60p 183.60p 181.54p 183.60p 51990
02/08/2016 185.40p 185.40p 183.00p 183.00p 103190
01/08/2016 184.80p 186.60p 184.80p 185.40p 108720
29/07/2016 184.40p 185.00p 183.56p 184.80p 190155
28/07/2016 183.20p 185.50p 183.20p 184.60p 177890
27/07/2016 185.00p 185.26p 184.04p 185.00p 53195
26/07/2016 185.20p 185.60p 184.20p 185.20p 109525
25/07/2016 185.60p 186.00p 183.60p 183.60p 101180
22/07/2016 184.80p 185.26p 183.05p 184.80p 107805
21/07/2016 185.00p 185.00p 183.44p 183.50p 38050
20/07/2016 182.60p 185.00p 182.46p 183.80p 204290
19/07/2016 183.00p 183.58p 181.23p 183.00p 133655
18/07/2016 182.00p 183.00p 180.75p 183.00p 101440
15/07/2016 183.00p 183.00p 180.20p 181.00p 304210
14/07/2016 182.40p 183.00p 180.14p 183.00p 173060
13/07/2016 179.40p 182.00p 179.03p 182.00p 160165
12/07/2016 183.00p 183.00p 179.40p 182.00p 317100
11/07/2016 175.30p 180.29p 175.30p 180.20p 242315
08/07/2016 174.40p 176.40p 172.80p 176.40p 135390
07/07/2016 175.80p 176.40p 172.20p 176.40p 111180
06/07/2016 172.00p 173.30p 170.45p 173.20p 169600
05/07/2016 173.20p 173.20p 170.00p 172.20p 206405
04/07/2016 173.30p 173.30p 170.80p 172.20p 143460
01/07/2016 169.20p 172.40p 169.20p 172.40p 80030
30/06/2016 168.00p 171.26p 168.00p 170.80p 177450
29/06/2016 168.50p 169.20p 166.07p 169.00p 213800
28/06/2016 165.00p 166.84p 161.15p 166.40p 318055
27/06/2016 163.80p 164.00p 162.00p 164.00p 115520
24/06/2016 156.00p 164.50p 156.00p 162.55p 153615
23/06/2016 160.50p 160.70p 160.24p 160.70p 203510
22/06/2016 160.60p 160.70p 159.00p 160.70p 93635
21/06/2016 159.00p 160.40p 157.80p 160.30p 120340
20/06/2016 159.00p 160.00p 157.00p 158.60p 90390
17/06/2016 156.50p 157.80p 155.80p 157.80p 157710
16/06/2016 156.30p 157.60p 155.41p 156.60p 107150
15/06/2016 158.40p 158.40p 157.00p 158.00p 410715
14/06/2016 158.00p 158.00p 155.49p 157.00p 368015
13/06/2016 156.00p 158.00p 156.00p 158.00p 299885
10/06/2016 159.40p 159.40p 157.35p 158.20p 177760
09/06/2016 158.80p 160.00p 158.20p 160.00p 71205
08/06/2016 159.00p 159.90p 159.00p 159.90p 81330
07/06/2016 159.40p 160.20p 159.20p 159.20p 38745
06/06/2016 159.00p 160.00p 158.15p 160.00p 121320
03/06/2016 157.20p 158.60p 157.06p 158.50p 236530
02/06/2016 156.30p 158.90p 156.30p 158.90p 181805
01/06/2016 157.00p 158.71p 156.40p 156.40p 84345
31/05/2016 157.20p 158.60p 156.22p 158.60p 112745
27/05/2016 156.60p 156.66p 156.00p 156.40p 67515
26/05/2016 156.00p 157.75p 155.80p 156.40p 195470
25/05/2016 158.70p 158.70p 156.10p 156.40p 91350
24/05/2016 156.20p 157.80p 155.02p 156.90p 101680
23/05/2016 155.20p 156.70p 155.10p 156.60p 121155
20/05/2016 155.00p 156.50p 155.00p 156.00p 303695
19/05/2016 157.40p 158.83p 155.00p 155.00p 98495
18/05/2016 159.00p 160.16p 159.00p 159.00p 333525
17/05/2016 160.20p 161.90p 159.12p 160.20p 119770
16/05/2016 159.60p 160.00p 157.31p 160.00p 79600
13/05/2016 158.00p 159.35p 157.59p 159.20p 101115
12/05/2016 159.40p 159.40p 158.22p 159.20p 60340
11/05/2016 159.60p 159.60p 157.40p 159.60p 120800
10/05/2016 158.20p 158.34p 157.00p 158.10p 145040
09/05/2016 157.40p 157.40p 156.35p 157.40p 53790
06/05/2016 156.00p 156.56p 155.20p 156.00p 246705
05/05/2016 157.00p 157.00p 155.65p 157.00p 81730
04/05/2016 156.70p 157.64p 156.10p 156.60p 152825
03/05/2016 156.60p 158.87p 156.60p 156.60p 129905
29/04/2016 160.60p 161.00p 158.30p 158.30p 57265
28/04/2016 162.00p 163.20p 162.00p 162.00p 83205
27/04/2016 163.00p 163.30p 162.10p 162.10p 84465
26/04/2016 165.50p 165.50p 163.00p 163.00p 74885
25/04/2016 165.40p 165.40p 163.40p 163.40p 139560
22/04/2016 165.00p 166.40p 164.00p 165.40p 144495
21/04/2016 165.78p 166.38p 163.85p 166.00p 180805
20/04/2016 167.00p 167.00p 165.00p 165.00p 95735
19/04/2016 164.20p 167.00p 164.00p 164.70p 199415
18/04/2016 165.60p 166.00p 164.18p 165.60p 133370
15/04/2016 164.20p 166.78p 164.20p 166.00p 205145
14/04/2016 164.40p 165.80p 163.25p 165.80p 172945
13/04/2016 161.00p 163.00p 159.72p 163.00p 228680
12/04/2016 158.30p 158.97p 157.50p 158.80p 256750
11/04/2016 159.00p 159.00p 157.20p 158.80p 330865
08/04/2016 157.90p 158.81p 156.56p 158.20p 165715
07/04/2016 157.00p 157.82p 156.50p 157.80p 175490
06/04/2016 155.20p 157.00p 154.12p 157.00p 196435
05/04/2016 154.00p 156.01p 154.00p 156.00p 226765
04/04/2016 156.40p 156.80p 155.10p 156.80p 182150
01/04/2016 153.40p 154.90p 151.90p 154.40p 226265
31/03/2016 154.00p 157.00p 154.00p 157.00p 144730
30/03/2016 153.80p 157.00p 153.80p 157.00p 231455
29/03/2016 157.00p 157.00p 153.80p 153.80p 220980
24/03/2016 156.60p 157.00p 155.89p 156.80p 290580
23/03/2016 156.70p 157.50p 154.60p 157.00p 217065
22/03/2016 154.00p 156.70p 154.00p 156.70p 143305
21/03/2016 155.00p 155.00p 153.30p 154.20p 221225
18/03/2016 154.20p 157.60p 153.29p 157.60p 300255
17/03/2016 153.40p 154.40p 152.60p 154.20p 256370
16/03/2016 151.60p 153.20p 150.00p 153.20p 230050
15/03/2016 151.80p 151.80p 150.83p 151.80p 242495

*Close Price adjusted for both dividends and splits