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
15/01/2013 185.10p 186.71p 185.10p 185.60p 280420
14/01/2013 187.00p 187.00p 185.02p 186.05p 434775
11/01/2013 184.60p 186.00p 184.40p 185.70p 299875
10/01/2013 185.20p 186.00p 184.40p 185.80p 379950
09/01/2013 183.60p 185.70p 182.95p 184.90p 462020
08/01/2013 183.40p 184.70p 183.40p 183.90p 417940
07/01/2013 185.00p 185.00p 184.00p 184.50p 271210
04/01/2013 184.20p 185.00p 182.50p 184.80p 281110
03/01/2013 184.90p 184.90p 182.78p 184.45p 301630
02/01/2013 181.50p 183.80p 181.50p 183.15p 737950
31/12/2012 181.60p 182.70p 181.01p 182.70p 120140
28/12/2012 182.40p 182.58p 180.25p 181.60p 108530
27/12/2012 182.80p 182.80p 179.90p 181.10p 103490
24/12/2012 182.08p 182.74p 180.10p 181.00p 55815
21/12/2012 182.80p 182.80p 180.00p 180.00p 205995
20/12/2012 182.40p 182.50p 179.78p 181.70p 297130
19/12/2012 181.80p 182.70p 179.20p 182.60p 263285
18/12/2012 182.80p 182.80p 179.20p 181.05p 557830
17/12/2012 182.60p 182.60p 179.20p 181.10p 275090
14/12/2012 180.00p 182.00p 178.00p 181.00p 284225
13/12/2012 179.90p 180.00p 177.00p 177.70p 236875
12/12/2012 177.40p 180.00p 176.42p 177.10p 447120
11/12/2012 177.00p 177.10p 174.99p 175.75p 297140
10/12/2012 175.90p 177.10p 174.60p 177.10p 291945
07/12/2012 175.10p 176.00p 174.93p 175.40p 204445
06/12/2012 176.00p 176.40p 175.20p 175.60p 221520
05/12/2012 175.80p 176.98p 174.80p 175.60p 336195
04/12/2012 177.00p 177.00p 175.16p 175.30p 146930
03/12/2012 176.70p 177.00p 175.00p 175.85p 266220
30/11/2012 174.10p 176.00p 173.40p 175.50p 250645
29/11/2012 175.60p 176.30p 174.10p 174.10p 132790
28/11/2012 173.40p 175.80p 173.18p 174.00p 131670
27/11/2012 174.60p 177.40p 173.19p 173.40p 547255
26/11/2012 178.60p 178.70p 175.70p 177.60p 410005
23/11/2012 177.20p 178.80p 176.15p 176.60p 147730
22/11/2012 174.00p 176.80p 173.40p 176.05p 168340
21/11/2012 173.90p 174.50p 172.40p 173.60p 144265
20/11/2012 172.20p 174.50p 172.20p 174.20p 164740
19/11/2012 175.00p 175.20p 172.59p 175.20p 232695
16/11/2012 174.00p 174.80p 173.60p 174.80p 104985
15/11/2012 173.90p 174.00p 172.20p 173.60p 109130
14/11/2012 173.40p 174.68p 172.04p 172.40p 203300
13/11/2012 174.00p 174.50p 172.00p 172.00p 155825
12/11/2012 175.50p 175.50p 172.80p 173.60p 330655
09/11/2012 175.60p 175.60p 172.40p 173.50p 200100
08/11/2012 175.80p 175.80p 173.20p 173.60p 174375
07/11/2012 176.00p 176.00p 173.75p 173.80p 275075
06/11/2012 175.60p 175.60p 172.60p 172.60p 236710
05/11/2012 174.60p 174.60p 172.53p 172.80p 147210
02/11/2012 175.60p 175.60p 171.44p 172.85p 167625
01/11/2012 174.00p 174.20p 171.26p 173.15p 80735
31/10/2012 170.50p 173.44p 170.50p 173.30p 215845
30/10/2012 172.20p 173.52p 170.60p 172.35p 206415
29/10/2012 172.00p 172.70p 170.40p 171.50p 167460
26/10/2012 173.00p 173.00p 170.22p 170.60p 138455
25/10/2012 174.00p 174.00p 170.99p 173.80p 167320
24/10/2012 174.00p 174.00p 170.89p 172.75p 230600
23/10/2012 177.60p 177.60p 173.67p 174.80p 112410
22/10/2012 174.10p 179.60p 174.00p 175.60p 182975
19/10/2012 177.40p 177.40p 174.60p 175.30p 259495
18/10/2012 176.80p 177.40p 174.40p 176.00p 175595
17/10/2012 173.80p 176.00p 171.80p 176.00p 478120
16/10/2012 175.80p 176.40p 175.00p 176.40p 152350
15/10/2012 176.00p 176.30p 174.40p 174.40p 229115
12/10/2012 176.40p 176.40p 172.60p 175.40p 227740
11/10/2012 176.20p 176.20p 173.80p 174.75p 555135
10/10/2012 176.80p 177.00p 174.76p 176.20p 266500
09/10/2012 174.00p 177.20p 174.00p 176.90p 222240
08/10/2012 177.40p 177.40p 173.40p 175.20p 370135
05/10/2012 175.80p 177.40p 173.20p 177.20p 476555
04/10/2012 175.50p 175.50p 173.17p 174.60p 204380
03/10/2012 168.20p 176.00p 168.20p 173.20p 346085
02/10/2012 169.40p 170.45p 167.00p 170.20p 330610
01/10/2012 164.90p 170.00p 162.15p 169.30p 409465
28/09/2012 164.80p 165.00p 163.20p 164.60p 355970
27/09/2012 161.80p 164.60p 161.10p 163.30p 164375
26/09/2012 158.90p 162.40p 158.90p 160.00p 104800
25/09/2012 160.60p 161.90p 158.10p 161.90p 249945
24/09/2012 159.40p 161.15p 158.40p 161.00p 232105
21/09/2012 161.20p 161.20p 158.30p 158.60p 184010
20/09/2012 163.80p 163.80p 158.30p 159.40p 158890
19/09/2012 163.00p 165.52p 161.60p 162.25p 136955
18/09/2012 165.70p 165.70p 162.10p 164.40p 123485
17/09/2012 165.00p 166.40p 163.90p 166.30p 226090
14/09/2012 161.00p 165.60p 160.75p 165.40p 283485
13/09/2012 158.40p 160.00p 157.88p 159.90p 298705
12/09/2012 158.20p 159.34p 157.84p 158.20p 315185
11/09/2012 158.00p 158.95p 157.20p 158.20p 102820
10/09/2012 158.10p 160.40p 158.10p 159.60p 208720
07/09/2012 160.40p 160.40p 158.74p 159.70p 210815
06/09/2012 158.90p 160.00p 156.80p 160.00p 362210
05/09/2012 160.50p 160.50p 158.80p 159.80p 163120
04/09/2012 160.40p 161.00p 159.45p 160.40p 198130
03/09/2012 159.20p 160.00p 157.82p 160.00p 237665
31/08/2012 158.00p 159.20p 156.00p 159.20p 159060
30/08/2012 158.00p 158.40p 156.00p 157.20p 206130
29/08/2012 153.10p 157.60p 153.10p 154.90p 134450
28/08/2012 155.78p 155.80p 153.40p 153.80p 121480
24/08/2012 152.80p 155.98p 152.80p 152.80p 88395
23/08/2012 156.60p 156.60p 154.20p 154.90p 101115
22/08/2012 156.40p 156.40p 153.00p 153.00p 141605
21/08/2012 153.20p 156.38p 153.20p 154.00p 110810
20/08/2012 155.60p 156.20p 153.60p 153.80p 232085
17/08/2012 152.60p 155.80p 152.60p 153.60p 104920
16/08/2012 154.40p 156.09p 153.40p 153.95p 120175
15/08/2012 153.40p 154.20p 152.15p 154.20p 113605
14/08/2012 150.80p 153.80p 150.80p 153.80p 67915
13/08/2012 153.40p 153.89p 151.00p 152.40p 99980
10/08/2012 152.00p 153.40p 150.45p 152.10p 147325
09/08/2012 150.00p 153.22p 150.00p 151.80p 131205
08/08/2012 151.60p 152.20p 150.00p 150.00p 120280
07/08/2012 152.00p 152.20p 149.27p 151.00p 233355
06/08/2012 151.00p 152.00p 148.00p 148.00p 67140
03/08/2012 150.22p 150.80p 150.20p 150.60p 75950
02/08/2012 150.40p 150.60p 147.83p 149.00p 139295
01/08/2012 146.80p 150.40p 146.80p 150.40p 130455
31/07/2012 148.00p 150.22p 146.80p 148.40p 130320
30/07/2012 149.40p 149.80p 147.00p 149.60p 179350
27/07/2012 148.80p 148.80p 146.31p 148.20p 98305
26/07/2012 146.40p 148.00p 144.72p 148.00p 132060
25/07/2012 147.60p 147.60p 145.02p 145.20p 103660
24/07/2012 145.60p 149.40p 145.60p 146.60p 45770
23/07/2012 148.00p 148.60p 146.00p 146.00p 73285
20/07/2012 148.00p 148.94p 148.00p 148.00p 62130
19/07/2012 148.00p 149.50p 148.00p 148.00p 85570
18/07/2012 148.40p 149.56p 147.40p 147.40p 86955
17/07/2012 150.80p 150.80p 147.50p 148.80p 77565
16/07/2012 146.40p 148.68p 146.40p 147.20p 82525
13/07/2012 149.00p 149.00p 146.80p 147.90p 47270
12/07/2012 148.60p 148.60p 146.40p 146.40p 53960
11/07/2012 147.80p 147.90p 146.01p 147.10p 413400
10/07/2012 148.00p 148.23p 146.44p 146.80p 159845
09/07/2012 146.40p 148.20p 146.00p 147.60p 65870
06/07/2012 147.20p 148.20p 145.90p 145.90p 118070
05/07/2012 146.20p 148.70p 146.20p 147.20p 92255
04/07/2012 148.00p 148.00p 145.00p 145.00p 68370
03/07/2012 146.80p 148.06p 145.90p 146.70p 125820
02/07/2012 145.80p 147.80p 145.20p 145.40p 135270
29/06/2012 146.40p 147.20p 145.60p 146.40p 95865
28/06/2012 143.40p 144.80p 143.03p 144.40p 75570
27/06/2012 145.60p 145.60p 143.00p 143.00p 54015
26/06/2012 143.00p 145.16p 143.00p 143.90p 46040
25/06/2012 145.30p 145.40p 142.20p 144.20p 126475
22/06/2012 141.40p 145.00p 141.06p 143.20p 94255
21/06/2012 142.00p 143.20p 141.80p 142.00p 75195
20/06/2012 143.80p 143.80p 141.96p 142.30p 125255
19/06/2012 141.60p 143.50p 141.60p 142.40p 135375
18/06/2012 143.00p 143.40p 141.00p 142.80p 155480
15/06/2012 142.00p 144.30p 140.62p 140.70p 158035
14/06/2012 143.00p 144.50p 142.20p 143.10p 81565
13/06/2012 144.00p 145.80p 142.60p 143.40p 116335
12/06/2012 146.20p 146.20p 144.00p 144.00p 107470
11/06/2012 144.20p 146.10p 144.00p 144.00p 92955
08/06/2012 144.40p 144.40p 142.10p 144.40p 119220
07/06/2012 142.60p 145.00p 142.06p 144.80p 118520
06/06/2012 140.40p 143.40p 140.40p 143.40p 113305
01/06/2012 140.90p 142.10p 139.27p 140.80p 208870
31/05/2012 140.70p 140.80p 138.80p 139.30p 81335
30/05/2012 141.40p 141.90p 138.69p 139.20p 117635
29/05/2012 137.40p 141.20p 137.40p 141.20p 119555
28/05/2012 136.80p 137.41p 135.58p 136.75p 104775
25/05/2012 135.60p 136.30p 135.40p 136.30p 573490
24/05/2012 135.40p 136.38p 134.04p 135.10p 534335
23/05/2012 136.30p 137.30p 134.60p 134.60p 100245
22/05/2012 136.90p 137.60p 135.27p 136.60p 344050
21/05/2012 136.60p 136.60p 134.90p 135.55p 303640
18/05/2012 136.50p 136.54p 134.41p 135.30p 333830
17/05/2012 139.00p 139.40p 137.60p 138.00p 116480
16/05/2012 138.60p 139.60p 137.22p 139.15p 196430
15/05/2012 141.80p 141.80p 140.00p 140.60p 238095
14/05/2012 143.90p 144.00p 140.50p 141.00p 152560
11/05/2012 139.80p 144.30p 139.80p 144.30p 87930
10/05/2012 139.60p 142.60p 137.62p 142.60p 200850
09/05/2012 140.60p 140.75p 137.42p 138.00p 917775
08/05/2012 147.20p 147.20p 140.72p 140.90p 397830
04/05/2012 147.80p 147.80p 144.20p 144.40p 382460
03/05/2012 146.60p 147.80p 145.76p 146.80p 196370
02/05/2012 147.40p 148.90p 146.60p 146.60p 660630
01/05/2012 146.30p 148.71p 146.30p 147.45p 155800
30/04/2012 148.30p 150.00p 146.36p 147.40p 1530350
27/04/2012 146.80p 147.58p 146.20p 146.80p 168075
26/04/2012 148.20p 148.20p 146.40p 146.40p 94605
25/04/2012 147.80p 148.20p 146.60p 147.00p 109430
24/04/2012 145.40p 146.38p 145.12p 146.00p 141440
23/04/2012 147.20p 148.80p 144.60p 145.40p 197035
20/04/2012 148.20p 148.58p 146.54p 147.20p 154330
19/04/2012 148.00p 148.80p 147.47p 148.30p 218640
18/04/2012 147.70p 149.10p 147.70p 148.55p 155770
17/04/2012 148.20p 149.30p 147.60p 147.90p 205550
16/04/2012 147.50p 148.85p 147.30p 148.25p 182705
13/04/2012 148.40p 148.64p 146.35p 147.50p 138710
12/04/2012 144.40p 147.60p 144.00p 146.45p 190460
11/04/2012 144.90p 145.42p 142.60p 144.70p 208985
10/04/2012 143.40p 145.25p 143.00p 143.00p 196145
05/04/2012 145.50p 146.30p 143.64p 144.95p 193200
04/04/2012 145.80p 145.80p 143.60p 144.40p 200735
03/04/2012 145.00p 145.70p 144.00p 145.70p 250315
02/04/2012 144.00p 145.00p 143.40p 144.10p 195535
30/03/2012 144.70p 144.70p 142.84p 143.80p 264570
29/03/2012 144.00p 144.50p 142.30p 142.30p 136485

*Close Price adjusted for both dividends and splits