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
29/10/2013 198.90p 200.00p 197.08p 199.40p 159780
28/10/2013 197.40p 199.66p 195.80p 196.40p 263345
25/10/2013 199.80p 199.96p 198.20p 198.40p 166885
24/10/2013 199.90p 201.00p 197.70p 198.60p 129695
23/10/2013 200.00p 203.00p 198.00p 198.20p 177920
22/10/2013 202.80p 203.00p 200.62p 203.00p 204215
21/10/2013 200.00p 202.98p 200.00p 202.80p 308370
18/10/2013 200.00p 201.80p 198.88p 201.80p 314095
17/10/2013 200.00p 200.00p 197.82p 199.90p 468260
16/10/2013 199.60p 200.00p 198.39p 199.00p 259790
15/10/2013 197.80p 199.60p 196.50p 199.60p 354580
14/10/2013 196.00p 196.70p 193.40p 195.20p 177040
11/10/2013 192.00p 196.63p 191.00p 194.40p 215250
10/10/2013 189.80p 192.00p 188.40p 192.00p 186255
09/10/2013 189.10p 190.63p 188.00p 188.00p 112915
08/10/2013 191.80p 191.80p 189.20p 189.95p 137400
07/10/2013 191.80p 191.80p 189.20p 189.20p 176380
04/10/2013 191.70p 191.80p 189.33p 189.80p 212990
03/10/2013 189.20p 191.80p 189.20p 189.60p 190930
02/10/2013 191.40p 191.40p 188.20p 188.20p 175265
01/10/2013 191.60p 191.60p 188.20p 190.00p 265905
30/09/2013 191.80p 191.80p 188.50p 188.50p 179720
27/09/2013 192.60p 192.60p 190.20p 190.20p 122630
26/09/2013 192.60p 192.60p 190.00p 190.00p 117745
25/09/2013 192.60p 192.60p 190.70p 190.80p 106070
24/09/2013 190.20p 193.30p 190.20p 192.60p 227395
23/09/2013 194.00p 194.00p 190.70p 190.70p 257865
20/09/2013 191.80p 194.80p 191.08p 193.80p 153015
19/09/2013 191.80p 194.40p 190.92p 193.10p 534145
18/09/2013 189.00p 189.80p 185.80p 187.20p 276490
17/09/2013 190.00p 190.00p 187.40p 188.30p 163530
16/09/2013 187.00p 190.30p 185.12p 189.00p 669250
13/09/2013 183.40p 187.00p 183.40p 184.30p 186055
12/09/2013 186.80p 186.80p 183.40p 183.60p 286730
11/09/2013 186.80p 186.80p 183.60p 183.70p 184640
10/09/2013 180.00p 188.00p 177.40p 186.80p 446630
09/09/2013 176.95p 180.00p 176.95p 177.40p 317625
06/09/2013 178.60p 178.60p 175.60p 175.60p 287795
05/09/2013 178.00p 178.80p 175.89p 177.40p 218700
04/09/2013 178.00p 178.00p 174.20p 177.00p 265980
03/09/2013 177.50p 178.00p 174.72p 175.00p 308330
02/09/2013 176.00p 176.00p 172.10p 172.80p 580890
30/08/2013 174.00p 174.80p 171.00p 172.10p 508005
29/08/2013 174.00p 174.00p 171.00p 172.80p 482575
28/08/2013 177.60p 178.80p 170.00p 171.30p 792970
27/08/2013 187.00p 187.00p 178.49p 178.80p 707110
23/08/2013 187.40p 187.94p 185.50p 187.00p 274300
22/08/2013 184.70p 187.98p 182.60p 186.80p 366980
21/08/2013 188.00p 188.00p 183.00p 186.20p 476645
20/08/2013 190.00p 190.00p 186.73p 188.20p 395165
19/08/2013 193.00p 193.00p 190.00p 190.00p 446695
16/08/2013 192.00p 192.64p 189.72p 190.40p 484200
15/08/2013 192.00p 192.90p 189.00p 190.50p 323105
14/08/2013 197.80p 197.80p 192.20p 192.20p 429125
13/08/2013 195.80p 196.50p 193.00p 194.40p 232370
12/08/2013 193.40p 195.10p 191.78p 193.00p 304510
09/08/2013 189.00p 192.90p 185.80p 190.20p 386255
08/08/2013 186.00p 189.30p 182.32p 185.80p 449430
07/08/2013 186.00p 188.55p 179.64p 181.40p 1000640
06/08/2013 192.80p 195.80p 187.60p 187.60p 512215
05/08/2013 198.00p 200.00p 192.80p 192.80p 731265
02/08/2013 204.20p 204.20p 198.00p 198.60p 275610
01/08/2013 201.00p 203.10p 200.80p 200.80p 244730
31/07/2013 203.60p 203.60p 199.96p 200.00p 222675
30/07/2013 203.60p 203.60p 200.00p 201.90p 170505
29/07/2013 204.00p 204.00p 200.40p 200.40p 313225
26/07/2013 205.00p 205.00p 202.00p 203.30p 153210
25/07/2013 208.20p 208.20p 202.00p 202.00p 298625
24/07/2013 209.20p 209.20p 206.00p 206.00p 189300
23/07/2013 208.00p 209.20p 205.40p 208.80p 324745
22/07/2013 209.20p 209.20p 204.46p 205.00p 300130
19/07/2013 210.80p 210.80p 205.40p 207.80p 144840
18/07/2013 211.00p 211.00p 208.60p 210.80p 106960
17/07/2013 209.00p 211.59p 209.00p 210.00p 183540
16/07/2013 211.00p 211.80p 210.40p 210.60p 183735
15/07/2013 210.80p 211.00p 209.40p 210.40p 141430
12/07/2013 211.00p 211.00p 208.30p 210.60p 333790
11/07/2013 206.00p 210.80p 205.60p 210.80p 260450
10/07/2013 208.80p 208.80p 204.00p 205.60p 418445
09/07/2013 207.00p 208.00p 205.00p 205.00p 231105
08/07/2013 208.00p 209.00p 204.49p 207.20p 289580
05/07/2013 208.00p 210.00p 206.29p 209.00p 249895
04/07/2013 202.00p 206.00p 201.05p 205.30p 184635
03/07/2013 203.00p 204.40p 200.00p 202.00p 153785
02/07/2013 206.00p 206.70p 204.00p 204.20p 344650
01/07/2013 204.00p 206.56p 200.40p 206.00p 270725
28/06/2013 203.00p 204.80p 200.40p 200.40p 179965
27/06/2013 200.00p 201.00p 198.00p 201.00p 259790
26/06/2013 193.60p 198.00p 190.80p 195.80p 404895
25/06/2013 190.70p 192.70p 187.10p 192.70p 319080
24/06/2013 196.60p 196.60p 187.10p 187.10p 681620
21/06/2013 196.40p 200.56p 195.10p 195.10p 346805
20/06/2013 203.80p 204.40p 194.00p 198.00p 516735
19/06/2013 206.00p 207.70p 204.00p 204.40p 253335
18/06/2013 203.00p 205.60p 202.59p 204.90p 368765
17/06/2013 201.00p 203.00p 199.00p 203.00p 377125
14/06/2013 195.20p 200.60p 192.20p 200.60p 469685
13/06/2013 192.20p 195.80p 189.40p 192.20p 834335
12/06/2013 200.40p 201.20p 195.80p 195.80p 537785
11/06/2013 205.00p 205.00p 198.20p 201.00p 598855
10/06/2013 202.00p 205.00p 199.10p 205.00p 470745
07/06/2013 195.00p 202.00p 192.40p 199.10p 799480
06/06/2013 203.00p 207.00p 193.60p 195.90p 1261750
05/06/2013 213.00p 215.80p 207.00p 207.00p 496385
04/06/2013 214.00p 217.60p 214.00p 214.80p 394070
03/06/2013 217.20p 222.60p 214.00p 215.80p 438180
31/05/2013 222.00p 222.60p 219.00p 222.60p 178890
30/05/2013 222.60p 223.00p 218.80p 222.00p 338185
29/05/2013 226.00p 226.40p 220.00p 223.00p 296165
28/05/2013 222.00p 226.40p 220.63p 226.40p 330080
24/05/2013 223.00p 224.60p 220.40p 222.00p 625990
23/05/2013 228.00p 230.80p 218.20p 223.00p 1145645
22/05/2013 228.00p 232.40p 227.40p 232.40p 521075
21/05/2013 227.60p 228.00p 226.60p 228.00p 276810
20/05/2013 226.20p 227.80p 225.06p 227.80p 322370
17/05/2013 223.60p 225.40p 223.00p 225.40p 307245
16/05/2013 223.80p 223.80p 222.50p 223.80p 333340
15/05/2013 223.00p 223.80p 222.20p 223.40p 585950
14/05/2013 223.40p 223.80p 222.60p 223.20p 462870
13/05/2013 223.00p 223.00p 222.22p 223.00p 460915
10/05/2013 222.60p 223.60p 221.64p 222.80p 343465
09/05/2013 222.40p 222.60p 221.60p 222.60p 447325
08/05/2013 218.80p 222.45p 218.80p 222.40p 801655
07/05/2013 219.80p 219.80p 218.00p 218.40p 289590
03/05/2013 219.00p 219.26p 217.44p 218.00p 291770
02/05/2013 218.40p 219.20p 217.40p 218.40p 179780
01/05/2013 217.80p 218.60p 216.50p 218.60p 254280
30/04/2013 217.60p 217.98p 216.00p 217.80p 401535
29/04/2013 218.00p 218.00p 215.80p 217.40p 304815
26/04/2013 219.00p 219.00p 216.16p 217.00p 384130
25/04/2013 219.00p 219.00p 216.60p 218.10p 322590
24/04/2013 216.00p 217.20p 214.40p 216.60p 282930
23/04/2013 214.60p 214.60p 213.20p 214.40p 267535
22/04/2013 213.00p 214.80p 211.60p 214.80p 418710
19/04/2013 210.00p 212.15p 210.00p 212.00p 395440
18/04/2013 209.80p 211.80p 209.40p 210.80p 316700
17/04/2013 212.00p 212.00p 210.20p 211.00p 266665
16/04/2013 212.20p 212.20p 209.60p 212.00p 325600
15/04/2013 212.20p 212.20p 210.40p 212.00p 314420
12/04/2013 212.20p 212.20p 210.40p 212.20p 337655
11/04/2013 210.00p 213.00p 208.80p 211.20p 469340
10/04/2013 207.20p 209.40p 206.02p 208.70p 491300
09/04/2013 205.80p 207.20p 204.60p 207.00p 723245
08/04/2013 205.20p 206.00p 202.96p 204.60p 681720
05/04/2013 208.00p 208.00p 202.00p 203.00p 762720
04/04/2013 208.80p 209.40p 206.80p 207.50p 474550
03/04/2013 208.60p 208.60p 207.40p 207.40p 547275
02/04/2013 208.20p 208.80p 206.00p 208.60p 478360
28/03/2013 207.80p 209.40p 205.60p 208.20p 573550
27/03/2013 208.20p 208.60p 205.60p 206.20p 484590
26/03/2013 205.60p 207.00p 205.00p 206.20p 709370
25/03/2013 206.20p 206.80p 204.20p 204.60p 718415
22/03/2013 205.00p 206.40p 202.80p 204.20p 427490
21/03/2013 208.40p 208.40p 205.60p 206.40p 481285
20/03/2013 206.60p 207.88p 206.60p 207.30p 247145
19/03/2013 206.80p 207.95p 206.40p 206.90p 502000
18/03/2013 207.40p 207.40p 205.33p 206.80p 521440
15/03/2013 209.80p 210.00p 207.96p 209.00p 398550
14/03/2013 210.00p 210.00p 207.90p 210.00p 309010
13/03/2013 210.80p 210.80p 208.04p 209.10p 486395
12/03/2013 210.80p 212.00p 209.60p 210.80p 738690
11/03/2013 211.60p 212.00p 210.00p 212.00p 803660
08/03/2013 208.80p 210.40p 207.68p 210.00p 501365
07/03/2013 208.00p 208.00p 206.00p 206.00p 388575
06/03/2013 207.60p 207.60p 205.60p 207.40p 546575
05/03/2013 204.40p 206.80p 203.91p 206.80p 397980
04/03/2013 205.80p 205.80p 202.59p 205.80p 396535
01/03/2013 207.20p 207.20p 204.80p 204.80p 319115
28/02/2013 203.00p 208.60p 202.20p 207.20p 684830
27/02/2013 199.90p 202.60p 199.10p 202.60p 406405
26/02/2013 199.80p 200.00p 197.15p 199.10p 345445
25/02/2013 199.00p 201.00p 198.62p 200.00p 740720
22/02/2013 196.40p 199.20p 196.40p 198.20p 331740
21/02/2013 199.30p 200.00p 195.00p 196.60p 600625
20/02/2013 197.80p 200.00p 196.84p 200.00p 456220
19/02/2013 197.60p 197.76p 196.10p 197.20p 413485
18/02/2013 197.60p 197.60p 195.15p 196.60p 364375
15/02/2013 196.60p 196.60p 195.04p 195.60p 243260
14/02/2013 196.20p 196.60p 194.00p 195.20p 969860
13/02/2013 196.00p 196.40p 194.56p 196.20p 305840
12/02/2013 195.40p 196.00p 192.40p 196.00p 142705
11/02/2013 193.30p 196.00p 192.12p 195.70p 359620
08/02/2013 194.78p 194.80p 192.10p 194.60p 349890
07/02/2013 192.60p 194.65p 192.60p 194.50p 557070
06/02/2013 194.80p 195.00p 191.60p 195.00p 455115
05/02/2013 194.60p 194.60p 187.90p 192.40p 767535
04/02/2013 194.00p 195.00p 193.00p 193.20p 431795
01/02/2013 192.90p 193.70p 190.52p 193.00p 504250
31/01/2013 192.40p 193.40p 190.60p 192.15p 286265
30/01/2013 193.00p 194.60p 190.30p 192.50p 389200
29/01/2013 193.60p 194.60p 192.40p 192.40p 393695
28/01/2013 191.60p 192.70p 190.24p 192.70p 568870
25/01/2013 190.60p 191.40p 190.23p 190.85p 552625
24/01/2013 189.60p 195.40p 188.10p 190.30p 598625
23/01/2013 187.40p 189.60p 186.80p 188.80p 475155
22/01/2013 187.60p 189.25p 187.38p 188.00p 416950
21/01/2013 186.00p 187.50p 184.40p 187.40p 461045
18/01/2013 187.00p 187.00p 179.62p 185.90p 523325
17/01/2013 185.60p 186.90p 185.10p 186.70p 470280
16/01/2013 185.10p 186.66p 185.10p 186.00p 258145

*Close Price adjusted for both dividends and splits