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
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
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

*Close Price adjusted for both dividends and splits