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
14/03/2016 151.40p 151.80p 150.80p 151.80p 136455
11/03/2016 151.00p 151.80p 149.52p 151.80p 91500
10/03/2016 151.00p 151.60p 149.10p 151.00p 285600
09/03/2016 148.80p 151.00p 148.20p 151.00p 238415
08/03/2016 150.40p 151.00p 148.90p 150.30p 205090
07/03/2016 150.00p 151.80p 150.00p 151.80p 108880
04/03/2016 151.90p 152.90p 149.97p 152.70p 164825
03/03/2016 149.90p 151.53p 148.93p 151.20p 469175
02/03/2016 149.20p 150.10p 148.00p 150.10p 577065
01/03/2016 147.00p 148.90p 146.30p 148.90p 321705
29/02/2016 144.30p 147.00p 144.30p 146.80p 141295
26/02/2016 147.00p 147.80p 146.00p 147.80p 284420
25/02/2016 146.00p 146.80p 144.29p 146.80p 168180
24/02/2016 145.00p 146.40p 144.00p 146.20p 212810
23/02/2016 146.50p 146.70p 145.00p 146.70p 313990
22/02/2016 144.00p 146.83p 144.00p 146.60p 290670
19/02/2016 144.00p 145.10p 143.00p 145.00p 175470
18/02/2016 144.00p 144.80p 142.55p 144.70p 237485
17/02/2016 143.60p 144.20p 141.40p 143.90p 251730
16/02/2016 143.20p 143.90p 141.69p 142.60p 126425
15/02/2016 144.00p 144.40p 140.90p 142.50p 227970
12/02/2016 138.60p 139.90p 137.63p 139.90p 196210
11/02/2016 138.40p 140.30p 137.60p 138.00p 153160
10/02/2016 142.00p 142.20p 137.68p 142.20p 257205
09/02/2016 140.30p 142.58p 139.00p 139.00p 57490
08/02/2016 142.60p 143.20p 141.28p 142.20p 198895
05/02/2016 143.50p 143.50p 139.00p 143.00p 190415
04/02/2016 140.40p 142.00p 140.40p 141.40p 225100
03/02/2016 143.10p 143.10p 140.00p 140.10p 115955
02/02/2016 143.60p 145.90p 142.40p 142.40p 157650
01/02/2016 147.00p 147.00p 144.40p 144.40p 110055
29/01/2016 143.20p 146.00p 143.20p 146.00p 103125
28/01/2016 143.20p 143.59p 142.40p 143.20p 68930
27/01/2016 142.10p 143.50p 141.43p 143.20p 114670
26/01/2016 141.60p 143.00p 140.39p 143.00p 90205
25/01/2016 143.20p 145.00p 142.94p 145.00p 120065
22/01/2016 143.00p 145.00p 141.00p 144.00p 392365
21/01/2016 138.00p 140.06p 137.20p 140.05p 310010
20/01/2016 142.00p 142.00p 138.41p 138.60p 239065
19/01/2016 144.00p 144.52p 142.60p 144.00p 128710
18/01/2016 143.00p 143.46p 141.00p 141.00p 121150
15/01/2016 145.00p 145.00p 142.04p 143.00p 183010
14/01/2016 144.40p 145.00p 142.43p 145.00p 174085
13/01/2016 144.30p 146.80p 144.00p 146.80p 412985
12/01/2016 140.90p 145.00p 140.90p 144.70p 431595
11/01/2016 140.20p 143.50p 140.20p 143.35p 189940
08/01/2016 143.80p 144.10p 142.00p 142.90p 405160
07/01/2016 141.00p 143.60p 140.30p 142.90p 356150
06/01/2016 145.10p 145.40p 143.10p 145.40p 147655
05/01/2016 143.00p 145.40p 143.00p 144.10p 100870
04/01/2016 145.10p 145.34p 143.31p 144.80p 189660
31/12/2015 147.40p 147.40p 146.05p 147.40p 23020
30/12/2015 147.40p 147.96p 146.50p 147.10p 90830
29/12/2015 147.00p 149.00p 146.00p 149.00p 149140
24/12/2015 147.20p 147.90p 146.60p 147.55p 97035
23/12/2015 147.60p 149.00p 145.42p 146.00p 133550
22/12/2015 146.00p 147.40p 146.00p 147.40p 143530
21/12/2015 147.60p 147.60p 145.81p 146.00p 116435
18/12/2015 146.00p 147.26p 146.00p 147.00p 29490
17/12/2015 146.40p 147.20p 145.60p 147.00p 107740
16/12/2015 144.60p 145.60p 143.40p 145.60p 66205
15/12/2015 144.00p 144.80p 141.55p 144.80p 117880
14/12/2015 140.60p 142.09p 140.00p 142.00p 121825
11/12/2015 144.00p 146.80p 140.00p 140.00p 362025
10/12/2015 148.00p 148.00p 145.00p 147.20p 108865
09/12/2015 147.60p 149.08p 145.30p 147.20p 143505
08/12/2015 147.00p 147.90p 146.00p 147.90p 856125
07/12/2015 147.00p 149.70p 147.00p 148.80p 413925
04/12/2015 147.00p 148.80p 146.26p 148.80p 180660
03/12/2015 148.00p 149.20p 147.77p 148.40p 190870
02/12/2015 147.30p 149.20p 147.15p 149.20p 423050
01/12/2015 148.30p 148.96p 147.20p 148.40p 200015
30/11/2015 148.50p 149.00p 145.90p 149.00p 186760
27/11/2015 148.60p 148.91p 147.00p 148.80p 92785
26/11/2015 148.80p 149.40p 148.36p 149.40p 163750
25/11/2015 148.00p 149.20p 147.20p 149.20p 162165
24/11/2015 147.20p 148.03p 146.08p 148.00p 173975
23/11/2015 147.00p 148.00p 145.60p 147.90p 247885
20/11/2015 147.00p 147.90p 145.60p 147.90p 223980
19/11/2015 146.60p 146.80p 145.60p 146.80p 155875
18/11/2015 145.70p 146.40p 145.05p 146.40p 83760
17/11/2015 146.00p 147.00p 144.23p 147.00p 137475
16/11/2015 142.20p 144.20p 140.97p 144.00p 152995
13/11/2015 143.00p 145.20p 142.36p 144.20p 203255
12/11/2015 145.00p 145.51p 143.11p 145.00p 218865
11/11/2015 143.90p 145.20p 143.65p 145.10p 304800
10/11/2015 146.10p 146.10p 143.80p 143.90p 231405
09/11/2015 146.40p 147.50p 145.00p 145.20p 188895
06/11/2015 144.40p 147.00p 144.40p 147.00p 191380
05/11/2015 147.90p 147.90p 144.30p 144.30p 202735
04/11/2015 148.00p 148.68p 146.40p 147.00p 309765
03/11/2015 145.40p 146.85p 145.40p 146.00p 146205
02/11/2015 145.80p 145.99p 143.78p 145.70p 160860
30/10/2015 147.00p 148.50p 146.25p 146.80p 122390
29/10/2015 149.10p 149.20p 146.80p 149.00p 121980
28/10/2015 149.00p 150.36p 148.40p 149.20p 231105
27/10/2015 150.00p 152.40p 149.00p 149.90p 91240
26/10/2015 151.10p 152.00p 150.00p 150.70p 187135
23/10/2015 149.80p 151.59p 148.00p 150.80p 408685
22/10/2015 147.20p 149.30p 147.20p 147.20p 65060
21/10/2015 148.20p 149.04p 147.15p 147.80p 102995
20/10/2015 149.10p 149.80p 148.20p 148.20p 129310
19/10/2015 149.10p 150.56p 148.20p 148.20p 116700
16/10/2015 149.70p 150.97p 149.33p 149.60p 139825
15/10/2015 148.00p 149.60p 145.80p 149.00p 127760
14/10/2015 148.00p 148.90p 147.00p 148.00p 325875
13/10/2015 147.00p 149.18p 146.40p 149.10p 95900
12/10/2015 147.20p 149.48p 147.20p 149.10p 215360
09/10/2015 147.70p 148.53p 146.30p 148.10p 155995
08/10/2015 146.10p 146.70p 144.60p 146.70p 203310
07/10/2015 143.80p 146.00p 143.80p 146.00p 231175
06/10/2015 144.00p 144.70p 143.33p 144.60p 102885
05/10/2015 144.00p 145.19p 143.20p 144.00p 61395
02/10/2015 142.60p 143.64p 141.80p 141.80p 115740
01/10/2015 140.10p 143.55p 140.10p 143.40p 164960
30/09/2015 138.10p 141.86p 138.10p 140.80p 135800
29/09/2015 137.80p 138.90p 135.90p 138.40p 180025
28/09/2015 139.00p 140.40p 138.60p 140.40p 432620
25/09/2015 141.80p 142.10p 139.43p 142.10p 201495
24/09/2015 140.60p 142.10p 139.80p 140.15p 186930
23/09/2015 141.40p 142.40p 140.20p 141.50p 97035
22/09/2015 142.00p 143.47p 141.40p 141.40p 103185
21/09/2015 142.30p 143.90p 141.80p 143.90p 105870
18/09/2015 143.20p 144.40p 142.30p 143.40p 403800
17/09/2015 143.20p 143.82p 142.60p 142.80p 93175
16/09/2015 142.40p 144.19p 142.40p 143.80p 168405
15/09/2015 140.00p 141.30p 139.00p 141.30p 126115
14/09/2015 140.40p 142.00p 138.74p 142.00p 257910
11/09/2015 140.80p 142.60p 140.38p 141.20p 89540
10/09/2015 142.40p 144.55p 140.80p 141.20p 139020
09/09/2015 144.80p 145.95p 144.00p 144.00p 150665
08/09/2015 141.40p 143.03p 141.19p 141.40p 98635
07/09/2015 141.40p 143.30p 141.40p 141.40p 87525
04/09/2015 141.80p 142.60p 141.40p 141.40p 173720
03/09/2015 142.00p 143.77p 141.00p 142.00p 161025
02/09/2015 140.90p 142.80p 140.41p 142.20p 217385
01/09/2015 144.20p 147.53p 141.30p 141.30p 118440
28/08/2015 147.20p 148.40p 146.00p 147.90p 244605
27/08/2015 141.00p 149.70p 140.20p 149.70p 660885
26/08/2015 139.00p 139.90p 137.69p 139.90p 231060
25/08/2015 134.00p 140.40p 132.80p 140.00p 670510
24/08/2015 136.40p 136.40p 130.75p 134.60p 675500
21/08/2015 142.00p 142.00p 138.50p 141.90p 598200
20/08/2015 146.40p 147.60p 142.00p 143.00p 605510
19/08/2015 148.00p 148.00p 146.97p 147.80p 337275
18/08/2015 148.60p 148.88p 147.04p 147.65p 420900
17/08/2015 150.60p 150.60p 148.00p 148.90p 312580
14/08/2015 151.00p 151.60p 150.40p 151.00p 245030
13/08/2015 151.70p 151.80p 150.90p 151.80p 277595
12/08/2015 153.20p 153.20p 149.67p 150.50p 255110
11/08/2015 156.00p 156.50p 154.40p 155.40p 124290
10/08/2015 156.20p 156.90p 153.60p 156.40p 248430
07/08/2015 156.00p 157.10p 156.00p 157.00p 220445
06/08/2015 157.20p 157.20p 155.60p 156.60p 266720
05/08/2015 156.00p 157.20p 155.60p 157.20p 296030
04/08/2015 155.70p 156.60p 155.20p 156.00p 268885
03/08/2015 156.90p 157.70p 155.72p 155.80p 253620
31/07/2015 156.00p 158.00p 156.00p 158.00p 250965
30/07/2015 156.00p 157.18p 156.00p 156.60p 269715
29/07/2015 156.00p 157.30p 155.02p 156.40p 315865
28/07/2015 157.00p 157.00p 153.30p 153.30p 361185
27/07/2015 158.80p 159.80p 155.00p 156.10p 303535
24/07/2015 160.00p 161.60p 159.60p 160.10p 145665
23/07/2015 161.60p 161.60p 160.06p 160.20p 446800
22/07/2015 162.70p 163.20p 159.20p 160.00p 289735
21/07/2015 163.40p 163.95p 162.70p 163.05p 151535
20/07/2015 164.00p 165.11p 163.20p 163.40p 238405
17/07/2015 164.00p 165.08p 164.00p 164.00p 122110
16/07/2015 165.30p 165.58p 164.03p 165.20p 157680
15/07/2015 162.00p 165.26p 162.00p 164.00p 149870
14/07/2015 165.20p 165.77p 164.48p 165.00p 81500
13/07/2015 165.80p 166.40p 164.52p 165.20p 109195
10/07/2015 163.00p 166.00p 163.00p 165.00p 165865
09/07/2015 162.00p 163.20p 160.76p 162.00p 162425
08/07/2015 159.40p 161.30p 158.90p 161.30p 166290
07/07/2015 161.20p 163.28p 161.20p 161.40p 144845
06/07/2015 162.60p 162.60p 160.00p 162.00p 236050
03/07/2015 165.00p 166.74p 165.00p 165.00p 128250
02/07/2015 165.90p 166.30p 165.00p 165.00p 102780
01/07/2015 163.80p 166.31p 163.33p 164.80p 145705
30/06/2015 161.70p 163.44p 160.70p 163.10p 118435
29/06/2015 164.00p 164.00p 160.00p 162.00p 241535
26/06/2015 166.00p 166.95p 164.65p 165.00p 148865
25/06/2015 168.40p 168.60p 166.00p 166.10p 146720
24/06/2015 168.60p 168.60p 166.25p 167.00p 107755
23/06/2015 166.70p 167.50p 166.20p 167.10p 156950
22/06/2015 166.90p 167.00p 165.00p 165.50p 164095
19/06/2015 164.00p 165.60p 164.00p 165.60p 115650
18/06/2015 164.20p 165.55p 164.20p 164.40p 114920
17/06/2015 166.00p 166.20p 164.20p 164.90p 208980
16/06/2015 165.20p 165.66p 163.92p 164.10p 247170
15/06/2015 169.50p 171.80p 165.60p 165.60p 582020
12/06/2015 171.20p 172.36p 169.50p 169.50p 217255
11/06/2015 171.00p 173.60p 170.70p 171.20p 83895
10/06/2015 171.60p 173.40p 170.01p 170.60p 304895
09/06/2015 172.00p 172.00p 169.14p 170.00p 168655
08/06/2015 171.50p 173.74p 170.60p 170.60p 180470
05/06/2015 174.80p 174.80p 172.00p 172.00p 227435
04/06/2015 173.20p 174.28p 172.60p 172.60p 191210
03/06/2015 175.20p 175.20p 172.98p 173.20p 321905

*Close Price adjusted for both dividends and splits