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
14/08/2014 183.20p 186.04p 182.99p 184.00p 115270
13/08/2014 184.60p 186.20p 183.00p 183.00p 195130
12/08/2014 185.00p 186.90p 182.93p 185.80p 179830
11/08/2014 178.60p 185.00p 178.60p 185.00p 168480
08/08/2014 179.00p 179.90p 178.09p 179.45p 215355
07/08/2014 179.20p 182.00p 179.20p 181.90p 180680
06/08/2014 186.60p 186.60p 180.40p 180.60p 218030
05/08/2014 184.20p 187.00p 184.20p 185.00p 171340
04/08/2014 184.90p 187.10p 184.50p 186.20p 211795
01/08/2014 189.20p 189.60p 184.40p 184.50p 242075
31/07/2014 193.20p 193.20p 189.20p 189.20p 132230
30/07/2014 193.80p 193.80p 190.00p 190.00p 155975
29/07/2014 191.60p 191.60p 188.90p 191.60p 176495
28/07/2014 190.20p 191.30p 188.00p 190.50p 416090
25/07/2014 187.90p 188.90p 186.60p 188.00p 237630
24/07/2014 184.10p 186.90p 184.00p 185.40p 149700
23/07/2014 186.60p 186.60p 184.20p 185.80p 132945
22/07/2014 185.80p 186.42p 183.49p 185.60p 137460
21/07/2014 186.40p 186.40p 182.10p 182.60p 143175
18/07/2014 184.00p 186.20p 182.43p 184.40p 226910
17/07/2014 186.90p 187.70p 185.30p 186.20p 149880
16/07/2014 182.10p 187.20p 182.10p 186.20p 310080
15/07/2014 182.00p 184.40p 180.00p 184.40p 205655
14/07/2014 180.10p 181.81p 180.10p 181.00p 164060
11/07/2014 178.80p 181.50p 178.80p 180.60p 66885
10/07/2014 181.50p 181.54p 179.60p 181.50p 128395
09/07/2014 179.20p 181.50p 178.90p 179.95p 134075
08/07/2014 180.50p 182.00p 179.30p 179.30p 129435
07/07/2014 182.50p 182.60p 180.20p 180.20p 165975
04/07/2014 182.60p 182.60p 180.10p 180.10p 111920
03/07/2014 180.80p 182.04p 179.50p 180.60p 164555
02/07/2014 182.40p 182.64p 180.15p 180.20p 177540
01/07/2014 179.00p 181.69p 179.00p 180.50p 54125
30/06/2014 181.40p 183.00p 179.65p 181.50p 77935
27/06/2014 181.90p 181.90p 179.60p 181.40p 267455
26/06/2014 178.70p 181.00p 178.70p 181.00p 71425
25/06/2014 181.90p 181.90p 178.29p 178.70p 126295
24/06/2014 181.80p 181.80p 180.00p 180.50p 128960
23/06/2014 181.80p 182.70p 179.75p 181.60p 112410
20/06/2014 182.90p 182.90p 180.00p 182.90p 246340
19/06/2014 182.60p 182.90p 180.22p 182.90p 173865
18/06/2014 181.10p 181.30p 180.33p 181.00p 168540
17/06/2014 181.10p 182.00p 179.40p 179.40p 121885
16/06/2014 181.10p 182.00p 179.75p 182.00p 82980
13/06/2014 182.80p 182.80p 179.50p 180.10p 141615
12/06/2014 182.00p 182.00p 180.76p 181.80p 124125
11/06/2014 181.55p 182.27p 180.65p 181.25p 75750
10/06/2014 180.00p 183.00p 180.00p 183.00p 120900
09/06/2014 182.00p 182.40p 180.70p 182.40p 189775
06/06/2014 180.40p 182.00p 179.58p 182.00p 157820
05/06/2014 181.70p 181.70p 179.97p 181.40p 152080
04/06/2014 180.60p 182.00p 178.70p 180.00p 223285
03/06/2014 182.00p 182.00p 180.71p 182.00p 254575
02/06/2014 180.10p 181.77p 179.57p 181.40p 276805
30/05/2014 180.40p 181.04p 179.20p 180.10p 214815
29/05/2014 176.10p 180.06p 175.60p 179.10p 353850
28/05/2014 175.10p 176.87p 173.93p 175.60p 219240
27/05/2014 173.80p 174.80p 173.80p 174.20p 195955
23/05/2014 174.70p 174.96p 173.87p 174.40p 133655
22/05/2014 174.00p 175.60p 173.84p 174.10p 232920
21/05/2014 173.00p 174.00p 172.30p 174.00p 183815
20/05/2014 172.20p 173.00p 171.10p 173.00p 151610
19/05/2014 171.90p 172.30p 170.37p 172.00p 176660
16/05/2014 170.80p 172.00p 169.70p 172.00p 87215
15/05/2014 169.60p 172.20p 169.60p 169.70p 171745
14/05/2014 170.20p 171.30p 169.32p 171.30p 147710
13/05/2014 168.40p 169.83p 168.20p 168.90p 161370
12/05/2014 168.80p 168.80p 167.50p 168.20p 184655
09/05/2014 168.70p 168.70p 167.70p 168.60p 161620
08/05/2014 169.80p 169.80p 167.80p 168.40p 239255
07/05/2014 169.20p 169.20p 167.99p 169.20p 114150
06/05/2014 171.40p 171.40p 168.50p 168.50p 230950
02/05/2014 170.80p 171.00p 170.01p 170.50p 143685
01/05/2014 170.10p 170.55p 168.64p 170.35p 144820
30/04/2014 168.60p 169.80p 167.76p 168.90p 223005
29/04/2014 167.40p 169.60p 167.40p 168.80p 327200
28/04/2014 169.40p 169.40p 167.00p 167.80p 175775
25/04/2014 169.40p 169.90p 168.20p 168.40p 112675
24/04/2014 171.80p 171.80p 169.00p 169.90p 251680
23/04/2014 174.00p 174.00p 171.00p 171.00p 258015
22/04/2014 173.60p 174.00p 172.10p 174.00p 172995
17/04/2014 173.20p 173.50p 171.60p 173.50p 135270
16/04/2014 171.60p 173.80p 171.60p 171.60p 183625
15/04/2014 171.60p 172.15p 170.60p 171.30p 195700
14/04/2014 171.30p 172.41p 169.89p 171.20p 279115
11/04/2014 171.90p 172.00p 170.48p 170.80p 167275
10/04/2014 174.00p 174.41p 171.20p 171.20p 304390
09/04/2014 174.00p 174.00p 171.50p 171.80p 204720
08/04/2014 170.00p 172.80p 170.00p 172.80p 251380
07/04/2014 170.00p 171.40p 168.40p 171.40p 411930
04/04/2014 171.20p 171.36p 169.59p 171.30p 399600
03/04/2014 168.60p 171.20p 167.40p 171.20p 742315
02/04/2014 165.10p 168.50p 164.28p 167.40p 453435
01/04/2014 160.20p 164.17p 160.20p 164.00p 553665
31/03/2014 160.00p 160.90p 158.62p 160.20p 263465
28/03/2014 160.90p 160.90p 157.30p 160.90p 299240
27/03/2014 160.00p 160.00p 157.10p 158.80p 293010
26/03/2014 161.70p 161.70p 156.70p 156.70p 274290
25/03/2014 161.60p 161.60p 158.40p 158.70p 256205
24/03/2014 160.90p 161.60p 158.10p 159.70p 474280
21/03/2014 157.00p 159.50p 157.00p 158.10p 642715
20/03/2014 157.00p 159.30p 157.00p 157.90p 176880
19/03/2014 157.40p 159.40p 157.40p 159.00p 189040
18/03/2014 156.60p 159.00p 156.60p 158.70p 379320
17/03/2014 155.00p 157.41p 155.00p 156.80p 396335
14/03/2014 155.60p 155.96p 154.21p 155.30p 239090
13/03/2014 154.40p 156.56p 154.24p 155.40p 161930
12/03/2014 155.60p 157.40p 154.40p 154.60p 327265
11/03/2014 156.60p 159.50p 155.60p 157.40p 264185
10/03/2014 159.90p 159.90p 156.40p 157.20p 302990
07/03/2014 162.60p 163.15p 159.00p 159.20p 231545
06/03/2014 160.80p 162.79p 160.60p 160.60p 205395
05/03/2014 162.20p 162.20p 160.72p 161.80p 187845
04/03/2014 163.10p 163.41p 160.30p 162.80p 240655
03/03/2014 162.00p 162.50p 160.06p 160.30p 373255
28/02/2014 162.80p 163.60p 162.00p 162.50p 233610
27/02/2014 162.00p 164.00p 162.00p 162.40p 193455
26/02/2014 165.80p 165.80p 162.80p 162.80p 133890
25/02/2014 166.50p 166.50p 162.60p 163.50p 260845
24/02/2014 164.40p 165.25p 162.87p 164.00p 325030
21/02/2014 166.40p 166.40p 164.00p 164.00p 220845
20/02/2014 167.60p 167.60p 163.75p 165.40p 177525
19/02/2014 165.60p 168.35p 165.00p 165.00p 149565
18/02/2014 168.90p 168.90p 165.70p 166.00p 261370
17/02/2014 167.00p 168.90p 165.80p 166.40p 440205
14/02/2014 168.00p 168.00p 165.71p 167.00p 182200
13/02/2014 169.10p 169.80p 165.40p 167.70p 290610
12/02/2014 166.00p 171.10p 165.06p 169.80p 394305
11/02/2014 163.70p 166.00p 162.00p 165.10p 465110
10/02/2014 162.00p 163.70p 159.95p 162.00p 558720
07/02/2014 157.00p 160.70p 157.00p 160.20p 336755
06/02/2014 157.00p 158.56p 154.45p 158.05p 366545
05/02/2014 150.40p 155.79p 150.40p 155.30p 596965
04/02/2014 151.40p 154.80p 150.20p 153.70p 865505
03/02/2014 157.20p 157.20p 153.82p 154.80p 471785
31/01/2014 158.00p 158.00p 154.62p 156.85p 690795
30/01/2014 158.00p 158.00p 155.19p 157.60p 407150
29/01/2014 157.90p 160.28p 157.35p 158.00p 992840
28/01/2014 155.20p 158.40p 155.20p 158.40p 289040
27/01/2014 158.20p 159.10p 155.60p 155.60p 1033590
24/01/2014 160.70p 164.00p 158.20p 158.20p 640055
23/01/2014 166.00p 166.00p 163.07p 164.00p 688240
22/01/2014 164.00p 166.80p 164.00p 166.00p 427515
21/01/2014 164.60p 166.50p 163.80p 164.60p 461790
20/01/2014 165.60p 166.50p 164.20p 165.00p 929260
17/01/2014 165.20p 165.20p 163.65p 164.20p 351780
16/01/2014 162.80p 164.80p 162.80p 164.00p 410425
15/01/2014 164.00p 164.22p 162.88p 163.20p 314750
14/01/2014 164.00p 164.00p 162.40p 163.70p 831305
13/01/2014 162.80p 164.20p 162.80p 163.40p 1482550
10/01/2014 164.00p 164.00p 161.50p 163.40p 469690
09/01/2014 164.00p 164.00p 161.00p 161.40p 798095
08/01/2014 164.00p 167.00p 162.67p 163.60p 668205
07/01/2014 171.00p 171.00p 164.00p 164.00p 1277510
06/01/2014 170.60p 170.60p 167.20p 168.20p 763260
03/01/2014 173.30p 174.40p 169.51p 170.40p 641715
02/01/2014 175.60p 175.60p 172.34p 174.40p 276710
31/12/2013 173.70p 175.50p 171.72p 174.90p 312900
30/12/2013 177.80p 179.50p 170.02p 172.10p 632930
27/12/2013 179.20p 181.08p 177.80p 178.30p 310525
24/12/2013 181.47p 181.80p 179.25p 180.25p 118110
23/12/2013 180.00p 181.90p 179.20p 179.20p 339205
20/12/2013 182.30p 182.50p 180.00p 181.80p 253800
19/12/2013 181.40p 182.50p 180.43p 182.50p 267015
18/12/2013 180.90p 182.40p 180.50p 180.50p 126610
17/12/2013 181.30p 182.63p 180.00p 180.00p 196855
16/12/2013 180.40p 181.60p 178.40p 178.40p 734070
13/12/2013 181.40p 181.40p 180.30p 180.30p 189290
12/12/2013 181.90p 182.40p 178.85p 180.80p 364090
11/12/2013 178.00p 182.40p 177.93p 182.40p 726550
10/12/2013 182.60p 182.60p 179.40p 181.20p 294665
09/12/2013 177.00p 181.02p 174.60p 180.40p 485960
06/12/2013 175.60p 176.88p 174.00p 174.60p 320760
05/12/2013 176.80p 176.80p 174.00p 174.00p 330970
04/12/2013 176.20p 176.20p 174.37p 174.80p 324815
03/12/2013 178.80p 178.80p 174.50p 174.50p 663205
02/12/2013 183.30p 183.30p 176.80p 177.00p 511490
29/11/2013 181.80p 184.00p 179.60p 181.00p 328115
28/11/2013 187.00p 187.00p 181.80p 181.80p 317385
27/11/2013 187.70p 187.70p 185.00p 186.60p 182395
26/11/2013 188.60p 188.60p 185.00p 185.00p 311030
25/11/2013 188.00p 189.12p 186.70p 188.35p 280765
22/11/2013 189.30p 189.30p 185.52p 186.80p 326820
21/11/2013 191.00p 191.39p 188.50p 188.50p 143850
20/11/2013 193.80p 193.80p 190.00p 190.00p 194645
19/11/2013 193.80p 193.80p 190.10p 190.10p 252785
18/11/2013 193.20p 193.94p 191.20p 193.60p 136310
15/11/2013 192.00p 193.20p 191.03p 193.00p 139370
14/11/2013 190.80p 193.23p 190.20p 190.20p 139585
13/11/2013 193.80p 194.20p 190.10p 190.10p 137760
12/11/2013 193.00p 194.20p 192.20p 194.20p 205250
11/11/2013 192.00p 193.00p 191.10p 192.20p 193335
08/11/2013 192.60p 192.60p 189.21p 191.10p 155215
07/11/2013 194.00p 194.90p 192.55p 193.00p 163715
06/11/2013 193.10p 194.30p 193.10p 193.40p 167850
05/11/2013 195.50p 195.50p 193.10p 193.10p 194005
04/11/2013 197.00p 197.00p 193.80p 195.50p 196070
01/11/2013 195.00p 195.15p 193.24p 194.40p 369410
31/10/2013 197.00p 197.80p 193.40p 193.40p 164130
30/10/2013 198.90p 199.39p 196.33p 198.90p 133145

*Close Price adjusted for both dividends and splits