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
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
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

*Close Price adjusted for both dividends and splits