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
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
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

*Close Price adjusted for both dividends and splits