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
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
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

*Close Price adjusted for both dividends and splits