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
27/08/2010 105.80p 105.80p 103.90p 104.80p 129460
26/08/2010 104.40p 105.30p 103.20p 105.30p 471830
25/08/2010 103.30p 104.38p 101.50p 102.90p 109720
24/08/2010 103.80p 104.40p 102.05p 103.30p 70065
23/08/2010 103.60p 103.60p 102.20p 102.60p 147815
20/08/2010 101.00p 102.70p 100.21p 102.20p 131830
19/08/2010 101.80p 102.50p 101.40p 102.00p 185825
18/08/2010 101.40p 101.80p 100.24p 100.90p 56310
17/08/2010 101.60p 101.90p 99.99p 101.60p 130275
16/08/2010 101.00p 101.80p 98.93p 100.40p 126495
13/08/2010 98.20p 101.00p 98.20p 101.00p 78905
12/08/2010 98.00p 99.71p 97.78p 98.90p 129945
11/08/2010 98.20p 100.60p 98.00p 99.30p 81115
10/08/2010 100.00p 100.69p 98.71p 99.70p 130625
09/08/2010 101.00p 101.47p 99.80p 99.80p 68675
06/08/2010 98.80p 100.90p 98.80p 99.90p 59530
05/08/2010 100.00p 100.60p 98.44p 100.60p 129750
04/08/2010 99.30p 99.80p 99.10p 99.10p 142200
03/08/2010 99.60p 100.16p 99.30p 99.30p 69865
02/08/2010 99.00p 100.00p 98.77p 99.60p 166555
30/07/2010 100.20p 100.20p 98.40p 99.00p 73415
29/07/2010 98.00p 100.00p 98.00p 99.30p 86790
28/07/2010 100.60p 100.80p 97.60p 97.60p 209585
27/07/2010 100.20p 100.70p 99.20p 100.20p 237935
26/07/2010 98.80p 101.20p 98.80p 99.30p 118025
23/07/2010 99.40p 100.90p 98.50p 100.10p 207810
22/07/2010 99.00p 99.35p 98.10p 98.10p 199175
21/07/2010 97.60p 99.20p 97.60p 98.35p 53695
20/07/2010 98.00p 98.80p 96.80p 97.60p 76960
19/07/2010 98.00p 98.00p 96.76p 97.20p 55915
16/07/2010 98.00p 98.80p 97.70p 97.70p 192165
15/07/2010 96.90p 98.60p 96.80p 97.45p 109590
14/07/2010 100.60p 100.90p 97.40p 97.40p 161030
13/07/2010 97.00p 99.20p 96.60p 99.20p 106885
12/07/2010 94.50p 96.40p 94.50p 96.40p 85975
09/07/2010 95.40p 96.40p 95.20p 96.40p 111960
08/07/2010 95.00p 95.00p 92.73p 94.55p 174090
07/07/2010 93.80p 94.00p 91.60p 92.80p 38325
06/07/2010 91.45p 92.70p 90.25p 92.45p 111055
05/07/2010 91.20p 92.60p 90.20p 91.45p 38655
02/07/2010 91.60p 92.30p 90.20p 91.20p 22945
01/07/2010 91.00p 92.10p 90.60p 91.05p 44995
30/06/2010 91.80p 93.20p 91.80p 92.20p 149645
29/06/2010 92.40p 92.80p 91.80p 92.80p 93500
28/06/2010 92.75p 93.80p 92.75p 93.60p 66270
25/06/2010 92.60p 93.35p 92.60p 92.75p 53275
24/06/2010 93.00p 94.22p 92.60p 92.95p 309520
23/06/2010 94.70p 94.70p 92.80p 94.70p 674710
22/06/2010 93.20p 94.00p 92.00p 93.60p 320885
21/06/2010 93.00p 94.40p 92.40p 93.25p 762295
18/06/2010 90.00p 91.80p 90.00p 90.65p 146635
17/06/2010 90.00p 91.80p 90.00p 90.20p 77630
16/06/2010 89.60p 92.58p 89.60p 90.25p 167090
15/06/2010 90.00p 91.38p 89.60p 90.00p 136675
14/06/2010 90.00p 90.00p 89.77p 89.90p 344405
11/06/2010 89.10p 90.20p 88.40p 90.20p 162485
10/06/2010 88.20p 88.80p 88.00p 88.10p 263060
09/06/2010 88.40p 90.60p 88.40p 88.40p 434245
08/06/2010 88.00p 89.62p 87.60p 88.40p 121150
07/06/2010 90.40p 90.40p 88.28p 89.00p 45480
04/06/2010 91.00p 91.58p 89.62p 90.40p 9290
03/06/2010 90.60p 91.00p 89.50p 91.00p 79570
02/06/2010 89.00p 89.56p 88.24p 88.90p 31330
01/06/2010 90.00p 90.00p 88.20p 89.00p 85850
28/05/2010 90.00p 90.16p 88.40p 89.00p 150170
27/05/2010 88.00p 89.66p 87.05p 89.30p 2540290
26/05/2010 85.60p 87.50p 85.60p 87.50p 130355
25/05/2010 87.00p 88.04p 86.00p 86.45p 159750
24/05/2010 88.40p 89.20p 88.00p 88.50p 93190
21/05/2010 90.00p 90.56p 89.00p 89.20p 57645
20/05/2010 89.60p 90.20p 89.60p 90.20p 12525
19/05/2010 91.00p 92.40p 88.70p 91.00p 309785
18/05/2010 91.60p 92.65p 90.60p 92.20p 142410
17/05/2010 89.40p 90.90p 89.20p 90.50p 74615
14/05/2010 90.40p 91.61p 90.40p 90.50p 744205
13/05/2010 89.80p 91.80p 89.80p 91.10p 93010
12/05/2010 90.20p 90.48p 89.45p 89.45p 34690
11/05/2010 90.05p 90.05p 88.95p 89.75p 39350
10/05/2010 86.80p 90.05p 85.75p 90.05p 125820
07/05/2010 85.40p 87.20p 85.15p 85.15p 176325
06/05/2010 86.40p 87.80p 86.00p 87.80p 92785
05/05/2010 88.55p 88.55p 86.40p 87.30p 366280
04/05/2010 87.65p 89.10p 87.10p 87.95p 238600
30/04/2010 88.00p 88.80p 87.44p 88.30p 77825
29/04/2010 87.90p 88.40p 87.90p 88.00p 19475
28/04/2010 87.40p 88.30p 87.45p 87.90p 145080
27/04/2010 89.10p 89.10p 87.40p 87.40p 115285
26/04/2010 87.40p 89.66p 87.40p 89.10p 582605
23/04/2010 87.30p 88.16p 86.80p 87.40p 163375
22/04/2010 87.70p 88.17p 86.00p 87.65p 245935
21/04/2010 87.40p 88.40p 86.40p 87.70p 83430
20/04/2010 87.40p 87.80p 85.62p 87.40p 84360
19/04/2010 87.60p 88.26p 85.60p 86.50p 74755
16/04/2010 88.20p 89.40p 88.00p 88.10p 310635
15/04/2010 89.80p 90.00p 87.80p 89.00p 1826080
14/04/2010 90.00p 90.20p 88.48p 89.30p 59140
13/04/2010 89.60p 89.60p 88.08p 88.90p 31050
12/04/2010 89.60p 89.60p 88.08p 89.45p 53090
09/04/2010 89.60p 89.60p 88.00p 88.00p 5235
08/04/2010 89.60p 89.60p 87.20p 87.20p 37190
07/04/2010 89.20p 89.60p 87.20p 89.60p 138380
06/04/2010 88.80p 89.20p 87.20p 89.20p 99275
01/04/2010 88.80p 88.80p 86.20p 87.00p 189050
31/03/2010 87.80p 87.80p 85.60p 87.80p 80550
30/03/2010 87.80p 87.80p 85.50p 85.50p 265480
29/03/2010 87.60p 87.60p 85.20p 85.20p 147960
26/03/2010 84.20p 87.20p 84.20p 84.65p 172215
25/03/2010 84.00p 86.18p 83.80p 84.00p 98740
24/03/2010 83.40p 85.00p 83.40p 85.00p 53065
23/03/2010 83.80p 83.80p 82.40p 83.40p 288430
22/03/2010 83.60p 87.15p 82.35p 83.20p 251940
19/03/2010 83.60p 84.00p 82.95p 82.95p 93360
18/03/2010 83.20p 83.40p 82.44p 83.40p 102990
17/03/2010 83.00p 83.20p 81.89p 83.20p 166475
16/03/2010 82.50p 82.50p 81.80p 82.30p 206980
15/03/2010 81.40p 82.47p 81.40p 81.40p 79490
12/03/2010 81.40p 82.60p 81.40p 81.40p 94680
11/03/2010 82.00p 82.52p 81.60p 81.60p 191945
10/03/2010 82.60p 82.60p 81.10p 82.60p 111610
09/03/2010 81.00p 81.40p 80.50p 81.40p 60380
08/03/2010 80.40p 81.50p 80.20p 81.00p 128475
05/03/2010 81.60p 82.05p 79.60p 81.50p 80405
04/03/2010 80.60p 80.75p 76.40p 80.00p 245295
03/03/2010 80.75p 81.80p 80.60p 80.60p 48590
02/03/2010 80.80p 81.80p 80.80p 81.50p 67700
01/03/2010 80.00p 81.55p 79.45p 80.40p 159465
26/02/2010 78.60p 79.92p 78.45p 79.05p 32280
25/02/2010 77.85p 79.32p 77.85p 78.60p 172565
24/02/2010 78.60p 79.28p 77.85p 78.60p 130060
23/02/2010 77.70p 79.60p 77.70p 78.60p 126990
22/02/2010 78.20p 78.45p 77.75p 78.45p 124220
19/02/2010 77.80p 77.80p 76.22p 77.80p 26810
18/02/2010 76.95p 78.12p 76.95p 77.90p 329250
17/02/2010 77.60p 78.15p 77.00p 77.50p 44285
16/02/2010 77.15p 77.20p 76.40p 76.55p 60865
15/02/2010 77.00p 77.12p 77.00p 77.00p 5845
12/02/2010 76.60p 77.47p 76.20p 76.20p 226325
11/02/2010 76.65p 77.40p 75.60p 77.20p 107930
10/02/2010 76.05p 77.22p 76.00p 76.30p 168785
09/02/2010 76.55p 76.80p 75.80p 76.10p 331715
08/02/2010 76.40p 76.40p 75.85p 75.85p 122825
05/02/2010 76.55p 76.55p 74.40p 76.40p 309735
04/02/2010 75.25p 76.80p 75.07p 75.40p 31940
03/02/2010 75.65p 77.00p 75.60p 76.50p 53510
02/02/2010 75.00p 76.25p 74.50p 76.25p 48570
01/02/2010 73.85p 75.85p 73.85p 74.70p 115740
29/01/2010 75.75p 76.00p 75.55p 76.00p 156645
28/01/2010 74.20p 76.25p 74.00p 75.20p 132845
27/01/2010 73.75p 74.45p 73.60p 74.30p 48575
26/01/2010 74.00p 74.80p 72.42p 74.80p 246465
25/01/2010 74.65p 76.25p 73.20p 73.95p 354500
22/01/2010 75.95p 76.20p 74.85p 75.40p 106285
21/01/2010 77.80p 77.80p 75.95p 75.95p 78505
20/01/2010 76.50p 77.15p 76.50p 77.15p 62115
19/01/2010 77.60p 77.60p 76.62p 77.15p 57045
18/01/2010 76.60p 77.60p 76.60p 77.60p 78905
15/01/2010 77.20p 78.00p 76.60p 76.60p 101865
14/01/2010 77.70p 79.18p 77.40p 77.45p 101905
13/01/2010 80.00p 81.56p 78.60p 78.60p 197620
12/01/2010 82.00p 82.00p 80.63p 80.90p 136965
11/01/2010 82.60p 83.60p 81.10p 81.10p 213585
08/01/2010 82.20p 82.20p 81.20p 81.70p 72695
07/01/2010 80.60p 81.80p 79.20p 81.10p 184605
06/01/2010 81.60p 82.00p 80.20p 80.80p 350235
05/01/2010 79.60p 81.20p 77.40p 80.50p 285600
04/01/2010 78.10p 79.18p 77.20p 78.95p 56450
31/12/2009 77.90p 79.17p 77.20p 78.10p 13215
30/12/2009 77.70p 78.97p 77.00p 77.90p 17240
29/12/2009 77.60p 78.57p 77.60p 77.70p 14295
24/12/2009 77.00p 78.38p 76.80p 77.60p 26585
23/12/2009 76.80p 77.70p 74.80p 77.00p 134735
22/12/2009 73.20p 75.00p 72.60p 75.00p 103780
21/12/2009 72.00p 72.78p 72.00p 72.00p 171280
18/12/2009 71.20p 72.60p 71.20p 71.20p 22410
17/12/2009 72.00p 72.78p 72.00p 72.30p 152680
16/12/2009 72.30p 73.18p 72.10p 72.10p 15675
15/12/2009 72.20p 73.30p 71.40p 72.30p 59225
14/12/2009 73.20p 73.33p 72.45p 72.95p 19640
11/12/2009 71.20p 72.38p 71.20p 71.80p 28230
10/12/2009 70.00p 71.20p 70.00p 71.20p 14085
09/12/2009 70.60p 71.00p 69.80p 70.00p 135160
08/12/2009 71.00p 71.05p 70.60p 70.80p 66670
07/12/2009 71.40p 72.80p 70.80p 72.80p 103950
04/12/2009 72.00p 72.80p 71.42p 71.90p 71555
03/12/2009 73.20p 73.20p 71.40p 71.40p 77320
02/12/2009 71.30p 71.90p 71.02p 71.90p 3740
01/12/2009 71.60p 71.78p 71.30p 71.30p 80290
30/11/2009 71.20p 71.78p 70.62p 71.50p 64470
27/11/2009 70.50p 71.80p 70.45p 70.60p 258820
26/11/2009 72.60p 73.56p 71.00p 71.55p 63120
25/11/2009 73.80p 74.50p 73.20p 73.85p 64670
24/11/2009 73.20p 74.58p 73.00p 73.80p 54765
23/11/2009 73.00p 74.10p 72.80p 74.10p 88940
20/11/2009 73.00p 73.00p 72.40p 73.00p 131080
19/11/2009 73.00p 74.60p 72.70p 72.70p 84975
18/11/2009 74.60p 74.68p 74.20p 74.20p 32950
17/11/2009 74.40p 74.40p 73.80p 74.00p 109400
16/11/2009 73.00p 74.40p 72.00p 74.35p 136930
13/11/2009 72.60p 72.60p 71.10p 72.60p 18460
12/11/2009 72.55p 72.60p 71.00p 72.60p 20085

*Close Price adjusted for both dividends and splits