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
17/06/2011 126.00p 127.00p 124.12p 127.00p 53395
16/06/2011 126.18p 126.20p 125.00p 125.35p 85335
15/06/2011 126.00p 126.60p 125.80p 126.25p 56085
14/06/2011 123.90p 126.40p 123.90p 126.15p 79520
13/06/2011 125.10p 125.58p 123.40p 124.25p 98105
10/06/2011 126.00p 126.00p 123.11p 123.90p 65670
09/06/2011 126.80p 127.96p 124.70p 124.70p 143140
08/06/2011 127.20p 128.71p 127.00p 127.40p 170540
07/06/2011 128.70p 129.00p 127.89p 128.00p 87870
06/06/2011 129.30p 129.30p 128.00p 128.20p 197495
03/06/2011 129.70p 129.70p 127.83p 129.10p 71870
02/06/2011 129.80p 129.80p 127.50p 129.40p 110900
01/06/2011 130.20p 130.20p 127.90p 128.90p 81170
31/05/2011 128.00p 130.40p 128.00p 130.40p 185465
27/05/2011 125.50p 127.80p 125.50p 127.80p 82430
26/05/2011 126.00p 126.50p 124.90p 125.20p 152240
25/05/2011 125.20p 125.60p 124.30p 124.50p 216540
24/05/2011 123.90p 126.20p 123.54p 125.40p 95140
23/05/2011 123.30p 124.73p 123.30p 123.40p 59500
20/05/2011 125.70p 127.06p 125.00p 125.00p 64180
19/05/2011 124.90p 127.30p 124.90p 126.80p 164765
18/05/2011 124.80p 125.69p 124.40p 124.40p 463560
17/05/2011 124.30p 124.60p 123.30p 124.60p 85640
16/05/2011 122.80p 124.60p 122.80p 124.60p 58535
13/05/2011 125.20p 125.38p 123.44p 124.00p 46235
12/05/2011 125.20p 125.20p 122.94p 124.00p 206650
11/05/2011 125.80p 125.80p 124.10p 124.20p 83650
10/05/2011 126.30p 126.30p 124.05p 126.00p 155650
09/05/2011 124.40p 126.40p 124.10p 126.40p 73945
06/05/2011 123.80p 125.88p 123.60p 124.70p 21700
05/05/2011 125.80p 126.20p 124.00p 124.55p 118295
04/05/2011 127.70p 127.70p 123.98p 125.00p 218205
03/05/2011 126.60p 128.40p 125.60p 127.50p 133800
28/04/2011 125.60p 126.95p 125.10p 126.50p 135570
27/04/2011 125.20p 125.60p 125.15p 125.35p 83680
26/04/2011 125.60p 125.60p 125.10p 125.40p 198965
21/04/2011 122.60p 125.60p 121.85p 124.70p 104225
20/04/2011 122.00p 122.60p 121.10p 122.60p 94650
19/04/2011 119.60p 121.30p 119.60p 120.65p 60850
18/04/2011 120.10p 121.30p 119.98p 120.65p 13070
15/04/2011 121.00p 121.40p 121.00p 121.40p 38785
14/04/2011 121.00p 122.30p 120.10p 120.80p 136280
13/04/2011 120.60p 124.20p 120.00p 121.35p 101315
12/04/2011 122.70p 123.80p 121.30p 121.35p 110040
11/04/2011 124.80p 124.88p 123.80p 124.40p 173245
08/04/2011 123.60p 124.80p 123.40p 124.30p 88570
07/04/2011 125.40p 125.40p 123.17p 123.85p 138030
06/04/2011 124.20p 125.40p 124.20p 124.75p 59235
05/04/2011 123.40p 125.40p 122.80p 124.35p 186985
04/04/2011 122.20p 125.40p 122.20p 123.65p 136730
01/04/2011 125.20p 125.20p 123.20p 123.90p 43555
31/03/2011 123.90p 125.08p 122.70p 122.90p 144065
30/03/2011 121.20p 123.50p 121.02p 123.05p 122915
29/03/2011 121.20p 122.70p 121.00p 121.85p 188685
28/03/2011 119.02p 122.10p 119.02p 122.10p 32105
25/03/2011 118.50p 121.15p 118.00p 121.15p 188000
24/03/2011 118.00p 118.90p 116.70p 118.50p 90060
23/03/2011 116.90p 117.60p 115.60p 117.60p 384850
22/03/2011 119.00p 119.00p 116.32p 116.85p 75715
21/03/2011 118.00p 118.00p 117.00p 117.25p 138835
18/03/2011 116.60p 116.60p 115.60p 115.60p 124935
17/03/2011 111.60p 116.60p 110.77p 115.45p 142215
16/03/2011 111.80p 112.80p 111.50p 112.15p 184815
15/03/2011 114.00p 114.09p 109.40p 110.80p 197775
14/03/2011 115.20p 116.00p 114.10p 115.30p 129110
11/03/2011 115.50p 116.60p 113.60p 114.60p 319770
10/03/2011 115.70p 115.70p 114.80p 115.30p 130800
09/03/2011 117.00p 117.00p 114.80p 115.30p 205935
08/03/2011 117.40p 118.40p 116.40p 117.00p 321950
07/03/2011 114.80p 117.40p 113.44p 116.55p 97410
04/03/2011 113.80p 115.20p 113.80p 114.75p 163105
03/03/2011 112.80p 113.60p 111.20p 113.00p 103910
02/03/2011 108.80p 112.60p 108.80p 111.65p 83090
01/03/2011 110.40p 113.40p 110.40p 113.40p 226765
28/02/2011 108.60p 110.34p 108.50p 109.50p 84090
25/02/2011 109.70p 110.00p 108.40p 109.55p 80160
24/02/2011 107.20p 108.60p 106.40p 107.35p 96010
23/02/2011 107.90p 110.20p 107.26p 107.85p 280800
22/02/2011 109.30p 110.28p 108.00p 109.80p 161555
21/02/2011 114.40p 116.30p 112.00p 112.10p 234625
18/02/2011 115.00p 116.50p 114.60p 115.30p 79560
17/02/2011 116.70p 116.80p 114.60p 115.30p 63155
16/02/2011 116.91p 117.00p 115.10p 116.80p 68430
15/02/2011 117.00p 117.40p 115.86p 116.80p 179155
14/02/2011 113.40p 118.00p 113.40p 115.60p 153345
11/02/2011 110.10p 112.00p 107.80p 111.40p 521770
10/02/2011 111.70p 111.70p 106.60p 109.60p 677225
09/02/2011 111.00p 112.88p 109.60p 111.40p 664735
08/02/2011 117.10p 117.94p 111.69p 113.10p 897615
07/02/2011 118.90p 119.53p 117.00p 118.30p 449780
04/02/2011 118.82p 120.20p 118.82p 119.90p 307500
03/02/2011 120.00p 121.80p 118.72p 120.00p 132385
02/02/2011 121.60p 121.80p 119.80p 120.50p 155670
01/02/2011 120.40p 121.00p 118.40p 121.00p 87205
31/01/2011 122.00p 122.00p 117.80p 118.90p 350615
28/01/2011 122.20p 122.40p 120.60p 121.30p 106525
27/01/2011 122.00p 123.58p 120.60p 122.80p 173575
26/01/2011 122.20p 122.40p 119.60p 121.20p 97930
25/01/2011 121.60p 121.60p 119.80p 120.80p 80030
24/01/2011 121.80p 121.80p 119.60p 120.60p 998355
21/01/2011 117.50p 120.70p 117.00p 120.70p 183385
20/01/2011 121.10p 123.88p 117.20p 118.90p 125905
19/01/2011 127.40p 127.40p 122.00p 122.00p 153530
18/01/2011 125.00p 126.70p 125.00p 125.80p 59200
17/01/2011 127.90p 127.90p 124.98p 126.30p 123040
14/01/2011 128.00p 129.00p 126.80p 127.10p 145875
13/01/2011 127.00p 128.00p 126.00p 127.20p 89980
12/01/2011 126.00p 126.76p 125.10p 126.40p 254080
11/01/2011 125.90p 127.40p 125.00p 126.10p 165230
10/01/2011 127.80p 129.56p 124.10p 124.40p 153080
07/01/2011 132.00p 132.48p 129.10p 129.10p 193190
06/01/2011 133.90p 134.00p 131.90p 131.90p 200625
05/01/2011 133.80p 133.80p 131.81p 132.80p 104945
04/01/2011 129.40p 133.90p 127.70p 132.30p 386595
31/12/2010 128.10p 128.98p 128.00p 128.40p 26775
30/12/2010 127.50p 128.20p 125.46p 128.20p 91405
29/12/2010 126.80p 127.80p 124.80p 127.80p 125235
24/12/2010 124.50p 126.96p 124.40p 126.10p 72830
23/12/2010 125.00p 127.20p 124.40p 127.20p 154975
22/12/2010 125.00p 126.70p 124.82p 125.90p 279855
21/12/2010 123.80p 124.80p 123.80p 124.40p 216530
20/12/2010 123.50p 125.30p 123.34p 124.50p 396660
17/12/2010 125.40p 125.50p 123.30p 123.30p 276710
16/12/2010 126.10p 126.10p 123.50p 125.40p 137290
15/12/2010 125.40p 126.00p 124.20p 124.60p 186085
14/12/2010 127.60p 127.70p 125.80p 126.40p 187205
13/12/2010 127.20p 128.74p 126.90p 126.90p 217860
10/12/2010 127.40p 129.20p 126.30p 127.80p 154210
09/12/2010 129.10p 129.20p 127.20p 127.20p 121130
08/12/2010 129.60p 129.60p 127.22p 128.30p 204670
07/12/2010 128.70p 129.80p 127.98p 128.90p 225870
06/12/2010 129.40p 129.80p 127.40p 129.10p 525530
03/12/2010 129.50p 129.60p 127.55p 129.40p 373580
02/12/2010 125.00p 129.00p 125.00p 129.00p 828665
01/12/2010 123.00p 123.60p 121.20p 123.00p 216280
30/11/2010 122.70p 122.70p 120.80p 121.00p 119260
29/11/2010 122.10p 123.80p 121.92p 122.40p 180465
26/11/2010 123.70p 123.80p 122.10p 122.80p 56505
25/11/2010 123.00p 123.80p 121.60p 122.30p 105565
24/11/2010 122.60p 122.60p 120.00p 121.20p 199715
23/11/2010 123.20p 124.00p 120.20p 120.20p 112225
22/11/2010 124.00p 125.00p 123.00p 124.30p 245175
19/11/2010 125.40p 125.40p 119.60p 122.80p 275055
18/11/2010 118.00p 124.60p 116.40p 124.10p 439275
17/11/2010 121.20p 123.20p 115.11p 115.90p 530445
16/11/2010 126.40p 126.40p 122.25p 123.30p 220670
15/11/2010 126.20p 126.70p 125.60p 126.20p 221605
12/11/2010 128.20p 130.76p 125.52p 126.10p 170905
11/11/2010 130.90p 132.80p 129.80p 129.80p 146585
10/11/2010 131.60p 132.65p 130.00p 131.80p 165640
09/11/2010 131.60p 132.80p 130.02p 132.80p 175255
08/11/2010 129.20p 131.40p 128.52p 131.40p 281835
05/11/2010 129.60p 131.30p 128.20p 129.10p 234170
04/11/2010 132.40p 133.70p 129.80p 130.10p 324700
03/11/2010 129.20p 130.40p 128.90p 129.50p 208375
02/11/2010 128.40p 129.39p 128.00p 129.20p 323495
01/11/2010 126.60p 129.20p 126.40p 128.00p 216845
29/10/2010 126.40p 126.60p 125.20p 126.60p 160735
28/10/2010 126.40p 126.40p 124.70p 125.40p 151960
27/10/2010 125.40p 126.70p 124.65p 126.70p 286615
26/10/2010 124.50p 125.60p 123.20p 125.60p 182955
25/10/2010 124.00p 125.80p 123.60p 125.20p 406695
22/10/2010 124.00p 124.00p 122.10p 123.30p 341195
21/10/2010 123.00p 124.00p 121.00p 123.40p 432575
20/10/2010 125.90p 126.40p 120.00p 122.60p 605420
19/10/2010 130.00p 131.80p 126.60p 127.80p 205080
18/10/2010 131.80p 132.00p 129.50p 129.70p 216950
15/10/2010 132.40p 133.40p 125.60p 131.70p 331580
14/10/2010 132.20p 132.40p 130.30p 130.80p 228065
13/10/2010 128.20p 131.80p 128.20p 131.40p 183455
12/10/2010 129.60p 129.60p 127.00p 128.40p 209295
11/10/2010 125.90p 129.40p 124.22p 128.80p 262540
08/10/2010 129.20p 129.20p 123.20p 124.90p 444735
07/10/2010 128.20p 130.55p 127.42p 127.90p 112395
06/10/2010 130.40p 131.95p 128.40p 129.30p 671025
05/10/2010 126.70p 129.40p 126.60p 129.40p 406210
04/10/2010 125.40p 126.60p 125.32p 126.40p 428435
01/10/2010 124.50p 125.00p 124.02p 124.80p 339545
30/09/2010 124.00p 124.40p 123.20p 124.40p 368100
29/09/2010 122.70p 124.32p 122.30p 123.50p 232875
28/09/2010 120.60p 123.45p 120.60p 122.80p 122580
27/09/2010 122.60p 122.60p 120.73p 121.30p 118370
24/09/2010 120.90p 121.49p 120.35p 121.00p 459870
23/09/2010 121.20p 122.35p 120.18p 121.10p 236445
22/09/2010 121.80p 121.80p 120.40p 120.60p 342265
21/09/2010 120.40p 121.80p 119.90p 121.40p 412345
20/09/2010 117.60p 120.00p 117.60p 119.80p 512515
17/09/2010 117.00p 118.75p 116.48p 117.20p 436685
16/09/2010 117.40p 117.40p 114.40p 116.10p 174180
15/09/2010 114.40p 116.80p 112.43p 116.60p 214930
14/09/2010 112.60p 113.40p 112.40p 112.60p 76335
13/09/2010 112.00p 113.20p 111.72p 112.40p 126460
10/09/2010 110.00p 110.72p 109.05p 110.50p 79425
09/09/2010 109.40p 111.00p 109.05p 109.40p 79730
08/09/2010 112.40p 112.40p 109.00p 110.10p 177750
07/09/2010 112.90p 112.90p 110.40p 111.10p 370700
06/09/2010 110.20p 112.15p 109.20p 111.70p 162030
03/09/2010 108.60p 109.60p 107.80p 108.70p 469390
02/09/2010 108.00p 109.10p 107.90p 108.30p 103820
01/09/2010 105.80p 108.00p 105.80p 107.80p 582565

*Close Price adjusted for both dividends and splits