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
28/03/2012 145.00p 145.00p 143.73p 144.50p 209140
27/03/2012 144.80p 144.80p 143.79p 144.00p 225415
26/03/2012 144.60p 145.00p 143.38p 143.90p 156230
23/03/2012 143.40p 144.90p 143.36p 144.60p 197115
22/03/2012 144.80p 145.00p 142.96p 144.40p 113035
21/03/2012 145.00p 145.00p 143.20p 143.85p 182890
20/03/2012 144.40p 144.58p 142.30p 142.95p 93470
19/03/2012 144.10p 145.00p 143.50p 144.40p 169455
16/03/2012 142.90p 144.60p 142.80p 143.00p 186705
15/03/2012 143.30p 145.00p 143.00p 144.60p 151965
14/03/2012 143.00p 145.08p 141.18p 145.00p 151860
13/03/2012 138.00p 141.20p 138.00p 141.20p 168695
12/03/2012 136.30p 138.00p 135.35p 138.00p 91710
09/03/2012 133.50p 137.20p 133.50p 137.20p 230115
08/03/2012 134.20p 136.00p 133.40p 135.00p 790790
07/03/2012 133.00p 133.70p 131.21p 132.25p 74600
06/03/2012 133.00p 135.18p 130.90p 132.45p 183220
05/03/2012 133.70p 135.60p 133.00p 133.85p 93930
02/03/2012 135.80p 135.80p 133.60p 134.80p 67105
01/03/2012 134.70p 134.88p 133.70p 134.20p 109310
29/02/2012 135.40p 135.60p 133.30p 133.30p 120555
28/02/2012 135.60p 135.60p 133.35p 134.50p 87805
27/02/2012 134.90p 135.70p 133.60p 134.25p 70895
24/02/2012 133.70p 135.20p 133.60p 135.20p 100835
23/02/2012 132.90p 134.40p 132.90p 133.85p 247395
22/02/2012 132.90p 135.36p 132.90p 135.00p 107025
21/02/2012 131.50p 134.38p 130.80p 133.90p 159920
20/02/2012 129.10p 131.64p 128.80p 130.95p 541390
17/02/2012 130.10p 131.00p 129.05p 130.10p 167085
16/02/2012 129.00p 129.32p 127.90p 128.55p 79690
15/02/2012 127.60p 130.16p 127.50p 128.40p 173610
14/02/2012 126.10p 127.60p 126.10p 127.10p 170390
13/02/2012 122.80p 126.67p 122.50p 126.10p 300980
10/02/2012 124.40p 125.68p 122.94p 123.70p 134940
09/02/2012 124.80p 125.72p 122.90p 124.00p 245825
08/02/2012 125.60p 125.60p 123.80p 124.65p 162285
07/02/2012 124.70p 125.40p 123.62p 125.40p 112805
06/02/2012 125.30p 125.40p 123.60p 124.30p 175105
03/02/2012 124.50p 124.78p 123.10p 124.10p 87885
02/02/2012 123.00p 124.36p 122.42p 123.70p 122720
01/02/2012 123.10p 123.70p 121.42p 122.90p 85605
31/01/2012 122.30p 123.60p 121.17p 121.85p 109390
30/01/2012 124.00p 124.20p 120.00p 122.00p 111490
27/01/2012 124.80p 124.80p 122.00p 122.50p 143980
26/01/2012 122.80p 124.80p 121.80p 123.60p 198375
25/01/2012 122.40p 123.20p 121.80p 122.60p 91600
24/01/2012 126.20p 126.20p 121.50p 122.70p 66755
23/01/2012 124.40p 125.20p 122.60p 123.60p 139545
20/01/2012 123.60p 124.88p 122.76p 124.10p 64875
19/01/2012 123.00p 124.58p 122.40p 124.40p 83940
18/01/2012 124.00p 124.99p 121.60p 122.85p 119635
17/01/2012 124.20p 124.59p 122.03p 122.80p 160215
16/01/2012 122.20p 122.20p 120.62p 121.35p 24920
13/01/2012 121.00p 122.47p 120.72p 121.20p 351420
12/01/2012 120.00p 121.00p 119.47p 121.00p 104665
11/01/2012 120.77p 121.73p 119.27p 120.10p 152095
10/01/2012 121.00p 121.00p 119.44p 119.95p 40145
09/01/2012 118.20p 120.98p 118.20p 119.40p 79235
06/01/2012 120.80p 120.98p 117.82p 119.40p 23000
05/01/2012 120.83p 121.07p 117.30p 119.00p 90215
04/01/2012 119.63p 121.30p 119.63p 119.65p 32820
03/01/2012 122.00p 122.33p 119.40p 120.80p 101130
30/12/2011 118.20p 121.00p 118.08p 119.40p 8790
29/12/2011 118.40p 120.00p 117.90p 118.90p 59950
28/12/2011 120.50p 120.71p 118.70p 119.60p 32050
23/12/2011 119.90p 121.00p 118.40p 118.40p 26925
22/12/2011 119.40p 120.90p 118.70p 119.50p 21280
21/12/2011 119.00p 120.90p 117.60p 120.50p 93820
20/12/2011 117.60p 117.60p 115.00p 116.80p 50745
19/12/2011 115.00p 117.60p 114.69p 115.00p 46195
16/12/2011 116.00p 117.98p 115.80p 115.80p 25315
15/12/2011 115.33p 117.18p 115.33p 116.40p 43785
14/12/2011 114.50p 117.80p 114.50p 117.80p 135895
13/12/2011 115.00p 117.75p 115.00p 115.40p 98525
12/12/2011 115.40p 116.95p 115.40p 115.60p 91455
09/12/2011 116.40p 117.95p 116.20p 116.20p 62890
08/12/2011 120.00p 120.20p 118.70p 119.00p 180710
07/12/2011 119.40p 123.00p 119.30p 119.30p 43955
06/12/2011 118.20p 121.75p 118.20p 120.00p 55000
05/12/2011 123.60p 124.38p 120.20p 120.20p 565030
02/12/2011 120.20p 123.58p 120.20p 122.10p 31195
01/12/2011 121.00p 124.00p 120.00p 120.40p 133660
30/11/2011 118.80p 121.00p 116.25p 118.20p 104875
29/11/2011 115.80p 118.52p 115.80p 117.40p 44265
28/11/2011 115.30p 116.50p 113.15p 115.90p 60370
25/11/2011 112.00p 113.95p 111.25p 113.20p 88845
24/11/2011 112.00p 113.90p 107.40p 112.50p 138115
23/11/2011 113.00p 114.00p 111.00p 111.00p 40660
22/11/2011 109.90p 115.00p 109.90p 114.30p 85900
21/11/2011 116.40p 116.40p 109.50p 110.30p 186340
18/11/2011 117.60p 117.98p 114.25p 116.00p 27670
17/11/2011 117.00p 118.98p 115.91p 117.40p 58070
16/11/2011 117.20p 118.14p 117.00p 118.00p 71620
15/11/2011 119.78p 119.78p 117.10p 118.80p 40005
14/11/2011 119.99p 120.19p 117.26p 118.80p 48050
11/11/2011 117.80p 118.20p 114.90p 116.20p 100945
10/11/2011 117.60p 117.80p 114.91p 116.40p 51335
09/11/2011 122.00p 122.00p 120.60p 120.60p 6870
08/11/2011 121.40p 121.40p 120.90p 121.30p 7055
07/11/2011 122.40p 122.40p 120.60p 121.50p 55020
04/11/2011 121.60p 121.80p 119.60p 121.30p 151120
03/11/2011 121.80p 122.18p 118.43p 120.40p 39505
02/11/2011 122.97p 122.97p 119.80p 121.90p 38465
01/11/2011 121.40p 122.40p 118.80p 120.00p 224760
31/10/2011 122.80p 125.80p 122.80p 124.10p 78920
28/10/2011 125.20p 126.00p 122.40p 126.00p 148955
27/10/2011 119.86p 124.30p 119.86p 123.20p 144020
26/10/2011 119.00p 120.78p 117.40p 118.90p 40290
25/10/2011 122.00p 124.00p 120.40p 120.40p 10605
24/10/2011 120.10p 125.00p 120.10p 123.40p 54665
21/10/2011 120.40p 122.00p 119.60p 120.90p 34350
20/10/2011 122.00p 122.00p 119.00p 119.00p 171520
19/10/2011 125.20p 125.20p 123.20p 123.20p 38475
18/10/2011 121.30p 123.60p 121.30p 122.80p 76305
17/10/2011 124.00p 125.20p 121.30p 125.20p 72310
14/10/2011 122.80p 122.80p 121.15p 122.45p 22405
13/10/2011 122.00p 123.76p 120.69p 120.70p 66520
12/10/2011 121.60p 123.50p 120.28p 122.00p 27920
11/10/2011 122.80p 122.80p 119.70p 121.60p 19070
10/10/2011 120.20p 121.98p 119.22p 120.80p 137210
07/10/2011 119.56p 122.00p 117.72p 118.80p 72775
06/10/2011 115.00p 118.98p 114.35p 117.80p 23725
05/10/2011 112.50p 114.70p 112.50p 114.00p 46085
04/10/2011 113.00p 114.56p 111.30p 113.30p 59410
03/10/2011 113.40p 116.30p 111.90p 116.30p 73700
30/09/2011 121.60p 122.50p 118.00p 119.20p 104860
29/09/2011 122.00p 123.56p 116.70p 120.00p 161280
28/09/2011 121.80p 125.00p 121.80p 123.00p 100365
27/09/2011 122.70p 125.40p 120.80p 125.40p 130670
26/09/2011 117.40p 119.50p 115.24p 118.40p 67160
23/09/2011 117.80p 119.80p 115.60p 118.20p 175570
22/09/2011 124.00p 128.50p 115.50p 116.20p 383160
21/09/2011 128.00p 129.38p 128.00p 128.50p 117460
20/09/2011 130.00p 130.60p 127.40p 130.55p 78200
19/09/2011 130.20p 132.20p 127.20p 128.75p 113045
16/09/2011 132.00p 134.00p 131.30p 131.30p 96020
15/09/2011 131.20p 133.00p 130.90p 133.00p 93405
14/09/2011 132.00p 132.56p 130.60p 131.50p 54585
13/09/2011 130.80p 133.20p 130.20p 133.20p 18500
12/09/2011 130.80p 132.80p 130.20p 130.20p 5920
09/09/2011 135.40p 135.40p 132.30p 133.70p 59025
08/09/2011 134.40p 135.60p 132.69p 134.80p 71830
07/09/2011 134.30p 134.30p 129.56p 133.20p 65950
06/09/2011 129.00p 131.51p 126.65p 129.00p 49525
05/09/2011 130.40p 134.00p 128.80p 128.80p 95260
02/09/2011 134.80p 135.20p 133.30p 134.10p 124350
01/09/2011 135.60p 135.67p 135.20p 135.30p 56640
31/08/2011 131.00p 136.00p 131.00p 136.00p 270345
30/08/2011 133.00p 133.00p 130.40p 132.20p 79745
26/08/2011 130.20p 130.20p 127.10p 129.00p 46260
25/08/2011 129.30p 130.00p 127.80p 129.10p 73560
24/08/2011 126.50p 128.80p 125.20p 127.50p 81305
23/08/2011 126.40p 126.40p 124.82p 125.90p 36865
22/08/2011 122.50p 125.20p 121.22p 124.10p 81555
19/08/2011 123.40p 130.07p 119.10p 123.80p 269040
18/08/2011 129.20p 129.20p 123.50p 126.70p 88760
17/08/2011 129.60p 130.82p 129.20p 129.90p 40955
16/08/2011 131.90p 132.40p 129.20p 129.70p 226430
15/08/2011 130.00p 133.10p 128.80p 132.80p 122365
12/08/2011 130.90p 132.56p 129.40p 130.25p 177810
11/08/2011 125.00p 133.00p 125.00p 133.00p 198790
10/08/2011 120.00p 125.80p 119.70p 122.00p 382670
09/08/2011 115.00p 117.80p 112.37p 117.80p 504080
08/08/2011 117.00p 118.00p 114.80p 115.00p 229570
05/08/2011 123.90p 127.00p 118.00p 118.90p 282245
04/08/2011 133.60p 133.60p 127.00p 127.00p 202720
03/08/2011 133.60p 134.28p 132.38p 132.80p 200060
02/08/2011 136.10p 136.20p 134.60p 135.20p 55450
01/08/2011 136.60p 136.80p 135.05p 135.70p 153335
29/07/2011 134.30p 135.10p 134.30p 134.65p 48125
28/07/2011 134.10p 135.10p 134.00p 134.60p 50980
27/07/2011 134.80p 136.12p 134.24p 135.40p 76535
26/07/2011 134.20p 135.70p 134.10p 135.45p 125570
25/07/2011 133.40p 134.70p 132.63p 134.40p 103460
22/07/2011 134.10p 135.20p 133.85p 135.20p 202420
21/07/2011 133.70p 133.80p 132.60p 132.60p 39815
20/07/2011 133.40p 133.70p 132.60p 132.80p 129590
19/07/2011 132.50p 132.50p 130.50p 132.30p 78555
18/07/2011 130.60p 133.70p 130.60p 132.00p 159345
15/07/2011 132.40p 132.80p 130.90p 132.80p 107710
14/07/2011 131.90p 132.90p 131.00p 132.40p 144595
13/07/2011 130.50p 132.70p 129.00p 132.05p 135090
12/07/2011 131.90p 131.90p 127.22p 130.50p 123830
11/07/2011 133.90p 133.90p 132.62p 132.70p 90180
08/07/2011 133.50p 133.90p 132.37p 133.80p 172380
07/07/2011 132.80p 133.60p 132.80p 133.60p 121530
06/07/2011 133.80p 134.42p 133.00p 133.20p 112255
05/07/2011 134.70p 135.38p 134.20p 134.60p 142110
04/07/2011 135.20p 135.98p 133.56p 135.40p 173185
01/07/2011 133.30p 135.00p 132.00p 135.00p 87725
30/06/2011 131.00p 133.20p 130.80p 133.20p 167145
29/06/2011 127.00p 131.00p 127.00p 131.00p 237915
28/06/2011 126.70p 127.25p 126.60p 127.25p 42970
27/06/2011 125.10p 126.70p 125.00p 126.30p 119770
24/06/2011 125.40p 126.00p 124.60p 126.00p 34265
23/06/2011 125.70p 125.90p 123.00p 123.00p 39295
22/06/2011 125.80p 126.53p 125.30p 126.10p 246720
21/06/2011 125.30p 125.90p 124.04p 125.10p 130475
20/06/2011 126.00p 126.00p 123.21p 124.20p 213265
17/06/2011 126.00p 127.00p 124.12p 127.00p 53395

*Close Price adjusted for both dividends and splits