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
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
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

*Close Price adjusted for both dividends and splits