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
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
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

*Close Price adjusted for both dividends and splits