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
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
02/06/2015 173.00p 175.00p 173.00p 174.10p 127355
01/06/2015 175.50p 175.90p 173.70p 173.70p 218300
29/05/2015 173.70p 174.68p 173.00p 173.00p 195315
28/05/2015 174.50p 175.68p 172.00p 174.00p 204060
27/05/2015 176.10p 177.47p 175.00p 175.00p 162080
26/05/2015 174.80p 177.75p 173.80p 176.40p 307070
22/05/2015 173.80p 174.98p 173.80p 174.80p 182215
21/05/2015 174.00p 174.00p 171.95p 173.60p 183325
20/05/2015 174.00p 174.00p 172.10p 174.00p 113945
19/05/2015 171.10p 173.90p 171.10p 173.20p 126690
18/05/2015 172.00p 173.06p 171.00p 171.80p 444560
15/05/2015 173.60p 173.60p 170.99p 171.90p 138780
14/05/2015 172.40p 172.50p 170.81p 171.00p 190985
13/05/2015 172.40p 173.77p 171.72p 172.40p 108590
12/05/2015 174.60p 174.60p 171.34p 171.60p 203955
11/05/2015 174.90p 175.00p 172.40p 172.40p 153135
08/05/2015 173.50p 174.60p 172.31p 174.30p 126315
07/05/2015 174.20p 174.20p 171.50p 171.60p 227870
06/05/2015 175.00p 176.33p 174.15p 174.80p 132150
05/05/2015 174.00p 177.00p 174.00p 176.40p 210635
01/05/2015 173.40p 175.75p 173.40p 175.00p 215610
30/04/2015 174.30p 175.58p 174.02p 175.50p 235725
29/04/2015 175.40p 176.80p 174.80p 174.80p 234800
28/04/2015 177.00p 177.90p 176.00p 176.00p 304265
27/04/2015 176.00p 179.00p 176.00p 177.70p 246475
24/04/2015 177.00p 177.28p 176.12p 177.10p 156310
23/04/2015 176.70p 177.60p 176.06p 177.60p 224925
22/04/2015 177.00p 177.74p 176.20p 176.80p 236005
21/04/2015 177.20p 178.34p 176.30p 177.20p 298790
20/04/2015 178.40p 178.40p 176.00p 176.80p 255110
17/04/2015 178.00p 179.56p 174.85p 176.60p 346340
16/04/2015 179.70p 181.20p 178.60p 178.80p 199820
15/04/2015 181.50p 181.50p 178.61p 179.00p 365590
14/04/2015 179.20p 180.84p 177.95p 178.80p 382230
13/04/2015 179.70p 182.45p 174.90p 179.70p 607270
10/04/2015 182.30p 182.40p 180.46p 181.80p 200510
09/04/2015 179.00p 181.52p 177.30p 179.80p 441710
08/04/2015 179.80p 180.00p 176.00p 178.20p 555205
07/04/2015 176.40p 178.40p 176.18p 177.40p 420985
02/04/2015 176.80p 177.92p 175.71p 177.60p 336335
01/04/2015 174.60p 178.80p 174.46p 178.80p 389820
31/03/2015 174.70p 176.51p 173.03p 176.30p 595985
30/03/2015 174.00p 175.92p 172.40p 174.90p 275545
27/03/2015 172.60p 175.00p 172.00p 173.80p 286770
26/03/2015 175.60p 177.90p 173.06p 176.00p 300945
25/03/2015 177.90p 179.80p 176.40p 176.50p 317785
24/03/2015 181.70p 181.70p 177.37p 177.80p 366425
23/03/2015 180.00p 183.10p 179.60p 179.70p 382585
20/03/2015 182.90p 183.00p 180.00p 181.70p 199160
19/03/2015 180.90p 182.80p 180.00p 182.40p 255985
18/03/2015 181.90p 183.20p 179.76p 182.40p 286465
17/03/2015 181.70p 182.25p 179.70p 181.00p 209080
16/03/2015 182.40p 183.00p 179.00p 182.50p 161840
13/03/2015 179.00p 181.70p 179.00p 181.70p 191285
12/03/2015 178.90p 180.00p 177.30p 180.00p 294515
11/03/2015 175.20p 177.22p 175.06p 176.75p 134140
10/03/2015 178.00p 179.00p 175.00p 175.00p 172690
09/03/2015 178.00p 178.00p 175.60p 176.50p 389905
06/03/2015 177.10p 177.51p 175.60p 176.00p 413440
05/03/2015 177.00p 177.40p 173.60p 177.40p 484915
04/03/2015 175.70p 176.70p 174.80p 175.30p 261175
03/03/2015 176.00p 176.64p 175.29p 176.30p 237460
02/03/2015 176.90p 178.13p 175.11p 176.00p 370585
27/02/2015 179.20p 179.20p 175.10p 178.40p 209770
26/02/2015 178.40p 178.51p 176.64p 177.80p 268160
25/02/2015 178.40p 179.40p 176.00p 178.60p 694365
24/02/2015 179.00p 180.17p 177.51p 178.90p 260945
23/02/2015 179.00p 180.50p 178.80p 179.00p 194400
20/02/2015 180.40p 181.00p 178.62p 179.60p 285915
19/02/2015 183.50p 183.50p 180.60p 180.60p 199985
18/02/2015 182.50p 183.30p 181.17p 181.50p 155000
17/02/2015 182.00p 184.16p 181.80p 181.90p 210385
16/02/2015 184.30p 185.70p 183.20p 183.20p 170455
13/02/2015 182.20p 185.30p 182.02p 184.60p 152530
12/02/2015 183.90p 183.90p 181.18p 182.20p 149450
11/02/2015 183.00p 184.60p 182.00p 182.20p 244725
10/02/2015 187.30p 187.30p 183.00p 183.00p 101595
09/02/2015 187.40p 187.40p 183.60p 183.70p 235690
06/02/2015 185.00p 185.70p 184.40p 185.60p 143090
05/02/2015 188.00p 188.00p 184.40p 185.90p 136205
04/02/2015 185.00p 187.10p 184.41p 187.10p 258900
03/02/2015 184.00p 185.00p 183.83p 185.00p 150590
02/02/2015 184.00p 184.90p 183.72p 184.90p 180845
30/01/2015 186.00p 186.00p 183.00p 183.50p 193435
29/01/2015 184.10p 185.70p 182.40p 184.40p 91790
28/01/2015 187.90p 188.93p 184.20p 186.50p 232300
27/01/2015 190.70p 190.70p 187.20p 187.70p 243555
26/01/2015 190.00p 190.11p 188.21p 190.00p 169730
23/01/2015 188.50p 190.22p 188.40p 189.20p 205120
22/01/2015 188.40p 188.60p 186.00p 188.40p 272010
21/01/2015 186.70p 188.70p 185.60p 188.70p 162720
20/01/2015 189.30p 189.30p 185.20p 187.20p 324235
19/01/2015 188.00p 188.70p 185.09p 185.80p 281935
16/01/2015 189.20p 189.20p 185.40p 188.30p 137700
15/01/2015 186.80p 189.10p 186.80p 188.30p 117550
14/01/2015 187.90p 189.00p 187.00p 188.60p 113290
13/01/2015 187.40p 190.09p 186.70p 188.90p 135965
12/01/2015 189.50p 189.50p 186.94p 188.00p 159285
09/01/2015 189.00p 189.50p 186.13p 189.00p 194220
08/01/2015 187.40p 188.90p 184.85p 187.70p 153765
07/01/2015 184.00p 184.80p 182.12p 183.40p 77080
06/01/2015 183.00p 184.00p 181.80p 181.80p 184420
05/01/2015 183.80p 183.80p 181.70p 182.80p 293080
02/01/2015 180.90p 183.80p 180.90p 183.80p 72955
31/12/2014 183.80p 183.80p 180.98p 182.00p 33565
30/12/2014 180.60p 182.20p 178.84p 180.80p 170795
29/12/2014 180.40p 182.06p 179.44p 181.00p 112180
24/12/2014 180.10p 181.13p 160.01p 179.60p 84850
23/12/2014 181.50p 181.80p 178.90p 181.50p 177765
22/12/2014 181.70p 181.90p 178.49p 181.90p 261490
19/12/2014 178.00p 181.01p 177.20p 177.20p 142425
18/12/2014 176.60p 180.75p 174.71p 178.00p 219290
17/12/2014 174.00p 175.00p 172.40p 173.60p 120685
16/12/2014 178.00p 179.71p 173.20p 173.60p 496445
15/12/2014 182.90p 182.90p 178.73p 179.20p 236350
12/12/2014 186.90p 186.90p 181.00p 181.00p 231850
11/12/2014 187.40p 188.57p 186.10p 187.50p 207295
10/12/2014 189.90p 190.00p 188.02p 188.80p 89670
09/12/2014 191.80p 191.80p 186.60p 186.60p 293555
08/12/2014 189.40p 193.12p 189.40p 192.80p 176345
05/12/2014 188.30p 190.61p 186.10p 190.00p 178390
04/12/2014 187.60p 187.62p 185.70p 186.40p 123940
03/12/2014 185.80p 187.20p 184.87p 187.20p 124010
02/12/2014 188.40p 188.40p 183.00p 185.20p 311815

*Close Price adjusted for both dividends and splits