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
02/12/2014 188.40p 188.40p 183.00p 185.20p 311815
01/12/2014 188.00p 188.00p 184.80p 185.10p 224880
28/11/2014 188.40p 188.40p 187.40p 188.40p 91215
27/11/2014 189.20p 189.90p 187.60p 189.40p 131730
26/11/2014 190.00p 190.00p 188.00p 190.00p 128640
25/11/2014 193.50p 193.50p 187.00p 188.00p 270140
24/11/2014 194.60p 194.60p 189.74p 190.50p 267040
21/11/2014 189.90p 191.49p 189.90p 190.00p 93905
20/11/2014 193.90p 193.90p 189.00p 189.50p 254130
19/11/2014 190.80p 192.60p 190.30p 190.30p 111995
18/11/2014 193.80p 193.80p 190.40p 190.70p 244900
17/11/2014 195.50p 195.50p 191.60p 191.80p 165075
14/11/2014 195.10p 196.90p 194.00p 194.00p 110350
13/11/2014 195.60p 196.68p 194.32p 194.40p 109420
12/11/2014 196.90p 196.90p 194.90p 195.90p 73990
11/11/2014 196.20p 197.07p 194.00p 194.40p 98495
10/11/2014 194.40p 197.40p 194.40p 197.30p 409060
07/11/2014 194.00p 196.30p 194.00p 195.60p 110095
06/11/2014 196.20p 196.20p 194.31p 195.00p 98315
05/11/2014 199.00p 199.00p 198.00p 198.50p 193415
04/11/2014 197.40p 199.00p 197.40p 197.40p 144430
03/11/2014 194.80p 199.00p 194.80p 199.00p 189935
31/10/2014 194.00p 197.91p 194.00p 196.30p 197435
30/10/2014 193.00p 193.90p 191.30p 193.90p 168395
29/10/2014 189.40p 192.96p 189.40p 192.50p 152855
28/10/2014 191.70p 192.08p 189.30p 189.80p 99265
27/10/2014 192.30p 192.50p 188.70p 188.70p 133805
24/10/2014 192.50p 192.50p 190.07p 190.40p 47980
23/10/2014 191.00p 192.25p 190.28p 192.20p 89170
22/10/2014 191.00p 192.04p 189.85p 192.00p 129695
21/10/2014 189.10p 190.00p 187.50p 190.00p 93970
20/10/2014 190.00p 190.00p 188.00p 189.70p 172455
17/10/2014 185.50p 188.99p 184.66p 188.60p 202095
16/10/2014 184.60p 186.56p 181.04p 184.00p 280535
15/10/2014 191.00p 191.00p 184.80p 185.60p 157720
14/10/2014 189.00p 191.00p 187.50p 191.00p 72145
13/10/2014 190.60p 191.00p 186.00p 187.60p 374380
10/10/2014 192.00p 192.00p 190.00p 190.00p 213385
09/10/2014 196.70p 197.90p 192.60p 193.80p 254255
08/10/2014 197.10p 197.10p 193.40p 193.40p 122555
07/10/2014 198.80p 198.80p 196.00p 196.00p 87380
06/10/2014 196.40p 199.20p 195.40p 197.00p 154620
03/10/2014 191.00p 196.25p 190.97p 196.20p 168685
02/10/2014 193.60p 193.60p 190.14p 190.20p 479510
01/10/2014 196.10p 197.40p 192.80p 193.80p 291475
30/09/2014 199.60p 199.60p 196.80p 196.80p 194160
29/09/2014 199.40p 200.00p 197.90p 198.30p 278485
26/09/2014 200.00p 200.04p 198.55p 199.70p 96145
25/09/2014 201.00p 201.00p 198.20p 198.20p 161155
24/09/2014 199.80p 200.97p 199.80p 200.60p 182340
23/09/2014 198.40p 201.19p 198.40p 200.00p 248345
22/09/2014 202.80p 202.80p 199.80p 200.60p 281260
19/09/2014 201.80p 202.00p 200.40p 202.00p 222505
18/09/2014 200.40p 201.34p 199.30p 200.60p 232020
17/09/2014 200.00p 200.82p 198.70p 199.70p 154185
16/09/2014 201.00p 201.00p 198.10p 199.20p 146930
15/09/2014 201.00p 201.80p 198.30p 200.00p 217625
12/09/2014 199.30p 202.00p 197.30p 202.00p 187285
11/09/2014 198.60p 199.67p 197.70p 198.40p 168945
10/09/2014 198.60p 200.00p 196.50p 198.40p 203520
09/09/2014 197.70p 200.34p 197.37p 198.10p 204810
08/09/2014 194.00p 197.80p 193.60p 196.40p 483880
05/09/2014 194.60p 194.99p 192.30p 194.00p 184780
04/09/2014 194.00p 194.76p 193.40p 194.60p 195625
03/09/2014 193.30p 194.60p 193.20p 194.00p 119515
02/09/2014 191.80p 192.65p 190.60p 192.40p 196940
01/09/2014 191.60p 191.73p 190.41p 191.30p 166785
29/08/2014 190.00p 191.40p 190.00p 190.70p 126055
28/08/2014 191.20p 193.50p 191.10p 191.10p 156920
27/08/2014 192.00p 194.16p 190.30p 193.60p 204400
26/08/2014 190.00p 192.60p 188.20p 192.60p 282580
22/08/2014 188.80p 190.00p 187.10p 190.00p 131365
21/08/2014 188.80p 189.00p 186.85p 188.80p 110150
20/08/2014 189.70p 189.70p 186.40p 188.60p 112760
19/08/2014 186.60p 188.80p 186.55p 188.80p 194550
18/08/2014 188.70p 188.70p 186.00p 186.00p 134700
15/08/2014 185.90p 189.00p 184.20p 187.30p 180770
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

*Close Price adjusted for both dividends and splits