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
12/03/2025 292.00p 293.00p 290.30p 292.00p 132020
11/03/2025 289.00p 291.00p 287.63p 291.00p 26254
10/03/2025 290.00p 292.51p 289.00p 290.00p 121818
07/03/2025 293.00p 294.00p 290.45p 292.00p 333657
06/03/2025 292.00p 294.00p 290.45p 292.00p 281211
05/03/2025 291.00p 292.00p 290.00p 290.00p 199536
04/03/2025 288.00p 292.00p 288.00p 292.00p 105151
03/03/2025 288.00p 291.36p 288.00p 290.00p 726198
28/02/2025 292.00p 292.00p 287.15p 288.00p 39567
27/02/2025 292.00p 295.00p 291.00p 293.00p 113899
26/02/2025 295.00p 297.00p 293.60p 295.00p 976496
25/02/2025 292.00p 294.00p 290.14p 293.00p 706526
24/02/2025 295.00p 295.00p 289.05p 293.00p 537772
21/02/2025 293.00p 293.00p 288.50p 293.00p 623602
20/02/2025 290.00p 291.00p 288.00p 290.00p 705839
19/02/2025 288.00p 292.00p 286.89p 290.00p 259535
18/02/2025 288.00p 290.00p 286.00p 286.00p 220050
17/02/2025 296.00p 296.00p 288.00p 291.00p 249452
14/02/2025 293.00p 296.60p 287.74p 291.00p 34655
13/02/2025 295.00p 297.60p 291.15p 292.00p 140955
12/02/2025 294.00p 297.00p 294.00p 295.00p 128035
11/02/2025 296.00p 298.00p 293.00p 295.00p 57934
10/02/2025 297.00p 297.00p 293.84p 297.00p 88702
07/02/2025 297.00p 297.00p 293.00p 297.00p 129925
06/02/2025 296.00p 297.00p 292.90p 296.00p 70499
05/02/2025 292.00p 296.00p 291.68p 296.00p 120871
04/02/2025 292.00p 296.00p 292.00p 294.00p 50616
03/02/2025 293.00p 297.40p 291.00p 291.00p 79511
31/01/2025 297.00p 299.00p 293.23p 298.00p 88598
30/01/2025 293.00p 297.00p 293.00p 293.00p 57940
29/01/2025 294.00p 298.00p 292.77p 296.00p 30650
28/01/2025 297.00p 300.00p 292.00p 292.00p 72641
27/01/2025 296.00p 302.00p 296.00p 296.00p 72980
24/01/2025 302.00p 302.00p 296.69p 301.00p 68654
23/01/2025 302.00p 302.00p 298.00p 301.00p 390450
22/01/2025 298.00p 300.60p 298.00p 300.00p 199152
21/01/2025 299.00p 304.00p 298.00p 299.00p 67847
20/01/2025 301.00p 301.00p 299.00p 300.00p 76786
17/01/2025 303.00p 304.00p 300.00p 300.00p 99878
16/01/2025 298.00p 302.00p 298.00p 302.00p 41593
15/01/2025 300.00p 302.00p 299.00p 302.00p 172714
14/01/2025 297.00p 301.27p 297.00p 301.00p 140425
13/01/2025 298.00p 300.00p 294.25p 298.00p 117480
10/01/2025 298.00p 298.32p 296.00p 298.00p 185411
09/01/2025 298.00p 298.00p 294.40p 298.00p 80218
08/01/2025 296.00p 297.00p 293.96p 297.00p 1107871
07/01/2025 295.00p 298.00p 293.00p 298.00p 498670
06/01/2025 292.00p 295.00p 291.25p 294.00p 98468
03/01/2025 294.00p 295.92p 291.00p 293.00p 17435
02/01/2025 293.00p 295.00p 290.69p 295.00p 340287
31/12/2024 294.00p 294.00p 290.55p 293.00p 60918
30/12/2024 290.00p 295.00p 290.00p 293.00p 87661
27/12/2024 291.00p 297.01p 289.66p 296.00p 76156
24/12/2024 290.00p 295.00p 290.00p 294.00p 172316
23/12/2024 290.00p 293.00p 287.10p 292.00p 50945
20/12/2024 289.00p 290.00p 284.00p 290.00p 153583
19/12/2024 284.00p 288.00p 282.00p 286.00p 76943
18/12/2024 284.00p 288.00p 284.00p 288.00p 193236
17/12/2024 284.00p 286.00p 282.00p 285.00p 48262
16/12/2024 284.00p 288.00p 282.00p 287.00p 126242
13/12/2024 288.00p 288.35p 285.00p 286.00p 333977
12/12/2024 288.00p 288.89p 286.00p 288.00p 63699
11/12/2024 286.00p 287.70p 284.01p 287.00p 73511
10/12/2024 286.00p 286.02p 284.00p 285.00p 335244
09/12/2024 284.00p 288.00p 284.00p 288.00p 277301
06/12/2024 285.00p 286.74p 285.00p 286.00p 146991
05/12/2024 287.00p 288.00p 283.75p 286.00p 481055
04/12/2024 284.00p 287.00p 283.00p 287.00p 244917
03/12/2024 284.00p 286.50p 282.00p 284.00p 77369
02/12/2024 285.00p 286.00p 281.00p 281.50p 155494
29/11/2024 281.00p 283.00p 280.00p 283.00p 305679
28/11/2024 281.00p 285.00p 279.00p 280.00p 308943
27/11/2024 284.00p 286.00p 281.75p 282.00p 140082
26/11/2024 287.00p 287.00p 279.00p 283.00p 207564
25/11/2024 282.00p 287.00p 282.00p 284.00p 117175
22/11/2024 284.00p 285.48p 282.00p 282.00p 306245
21/11/2024 283.00p 284.85p 282.00p 283.00p 122985
20/11/2024 286.00p 286.00p 281.02p 284.00p 74656
19/11/2024 286.00p 286.00p 280.00p 283.00p 110001
18/11/2024 286.00p 286.00p 280.78p 283.00p 41931
15/11/2024 287.00p 287.00p 280.80p 283.00p 68375
14/11/2024 282.00p 284.14p 281.00p 283.00p 149002
13/11/2024 283.00p 283.00p 280.84p 283.00p 171948
12/11/2024 282.00p 287.00p 280.75p 284.50p 84083
11/11/2024 288.00p 288.00p 282.40p 284.00p 100743
08/11/2024 284.00p 284.50p 282.66p 284.00p 35656
07/11/2024 285.00p 287.00p 282.69p 287.00p 62906
06/11/2024 281.00p 285.00p 281.00p 285.00p 169492
05/11/2024 280.00p 282.56p 280.00p 282.00p 97165
04/11/2024 281.00p 282.00p 278.00p 282.00p 153279
01/11/2024 281.00p 282.60p 280.00p 282.00p 110880
31/10/2024 288.00p 288.00p 279.00p 281.00p 106329
30/10/2024 281.00p 284.60p 279.74p 284.00p 117295
29/10/2024 284.00p 288.00p 280.00p 283.00p 165578
28/10/2024 281.00p 285.00p 280.00p 283.00p 228061
25/10/2024 283.00p 285.52p 280.00p 282.00p 775362
24/10/2024 281.00p 288.00p 279.75p 280.00p 199051
23/10/2024 280.00p 284.40p 279.00p 280.00p 86114
22/10/2024 284.00p 285.00p 278.36p 280.00p 465758
21/10/2024 285.00p 286.80p 282.00p 282.00p 211053
18/10/2024 287.00p 289.00p 284.00p 286.00p 82852
17/10/2024 285.00p 287.00p 282.00p 282.00p 11068614
16/10/2024 276.00p 285.55p 276.00p 282.00p 164885
15/10/2024 277.00p 287.00p 277.00p 279.00p 281499
14/10/2024 287.00p 287.00p 281.10p 282.00p 497705
11/10/2024 284.00p 288.00p 282.04p 284.00p 58693
10/10/2024 284.00p 286.16p 281.00p 286.00p 32330
09/10/2024 283.00p 285.00p 282.00p 284.00p 359592
08/10/2024 280.00p 284.00p 280.00p 283.00p 169986
07/10/2024 288.00p 288.50p 285.43p 288.00p 62146
04/10/2024 286.00p 288.00p 286.00p 286.00p 44886
03/10/2024 286.00p 286.60p 285.94p 286.00p 255490
02/10/2024 286.00p 288.00p 284.00p 288.00p 141805
01/10/2024 289.00p 289.00p 282.00p 288.00p 46666
30/09/2024 284.00p 287.00p 280.79p 285.00p 60681
27/09/2024 278.00p 286.00p 278.00p 283.00p 105658
26/09/2024 280.00p 286.00p 277.00p 283.00p 67515
25/09/2024 276.00p 280.00p 276.00p 280.00p 40129
24/09/2024 277.00p 284.43p 277.00p 278.00p 185685
23/09/2024 278.00p 280.49p 275.05p 278.00p 101188
20/09/2024 273.00p 280.00p 273.00p 280.00p 337601
19/09/2024 282.00p 282.00p 274.00p 277.00p 73816
18/09/2024 272.00p 279.00p 272.00p 274.00p 793212
17/09/2024 271.00p 279.00p 271.00p 276.00p 131582
16/09/2024 271.00p 274.00p 271.00p 271.00p 176194
13/09/2024 273.00p 277.25p 271.64p 273.00p 29064
12/09/2024 279.00p 279.00p 272.00p 274.00p 94753
11/09/2024 272.00p 273.96p 270.05p 273.00p 736673
10/09/2024 271.00p 272.74p 271.00p 272.50p 338066
09/09/2024 272.00p 273.00p 270.50p 272.00p 171563
06/09/2024 270.00p 273.09p 270.00p 270.00p 568680
05/09/2024 273.00p 274.88p 271.53p 273.00p 146360
04/09/2024 272.00p 275.00p 270.60p 273.50p 348660
03/09/2024 279.00p 279.00p 271.00p 273.50p 314702
30/08/2024 274.00p 279.00p 271.00p 279.00p 38195
29/08/2024 276.00p 276.00p 272.34p 274.00p 43961
28/08/2024 276.00p 276.98p 274.00p 276.00p 154868
27/08/2024 269.00p 276.00p 269.00p 274.00p 104963
23/08/2024 269.00p 276.00p 271.73p 274.00p 28766
22/08/2024 269.00p 273.00p 269.00p 271.00p 87137
21/08/2024 274.00p 279.00p 272.15p 275.00p 51616
20/08/2024 271.00p 276.00p 271.00p 275.50p 50366
19/08/2024 272.00p 275.00p 272.00p 275.00p 107060
16/08/2024 273.00p 274.00p 270.66p 273.00p 85489
15/08/2024 270.00p 273.00p 270.00p 273.00p 43435
14/08/2024 272.00p 274.04p 269.99p 273.00p 364463
13/08/2024 273.00p 275.68p 272.00p 272.00p 19507
12/08/2024 271.00p 272.76p 269.00p 269.00p 124381
09/08/2024 269.00p 271.45p 268.50p 269.00p 48120
08/08/2024 267.00p 271.00p 263.00p 271.00p 42468
07/08/2024 262.00p 270.00p 262.00p 270.00p 43230
06/08/2024 266.00p 266.60p 261.32p 266.00p 76261
05/08/2024 264.00p 270.00p 258.00p 259.00p 105858
02/08/2024 272.00p 276.00p 271.00p 274.00p 83076
01/08/2024 276.00p 280.00p 276.00p 277.00p 126029
31/07/2024 276.00p 279.00p 276.00p 278.00p 188068
30/07/2024 277.00p 277.00p 274.15p 277.00p 101288
29/07/2024 275.00p 278.00p 274.96p 275.00p 296352
26/07/2024 274.00p 276.00p 273.00p 275.00p 116598
25/07/2024 273.00p 275.00p 271.77p 275.00p 68010
24/07/2024 273.00p 277.00p 273.00p 275.00p 28982
23/07/2024 277.00p 277.04p 274.00p 275.00p 68937
22/07/2024 275.00p 279.00p 274.15p 276.00p 329028
19/07/2024 279.00p 280.00p 277.00p 277.00p 41397
18/07/2024 281.00p 283.00p 279.00p 279.00p 51035
17/07/2024 279.00p 282.00p 279.00p 279.00p 76484
16/07/2024 282.00p 287.00p 281.00p 281.00p 32141
15/07/2024 285.00p 288.00p 278.00p 282.00p 109588
12/07/2024 288.00p 289.00p 285.00p 285.00p 32214
11/07/2024 286.00p 287.00p 284.00p 286.00p 72332
10/07/2024 285.00p 285.30p 283.66p 284.00p 54389
09/07/2024 286.00p 286.00p 283.00p 286.00p 26991
08/07/2024 284.00p 285.30p 283.15p 285.00p 74189
05/07/2024 284.00p 285.00p 283.00p 285.00p 39354
04/07/2024 284.00p 286.00p 282.75p 284.00p 103130
03/07/2024 284.00p 285.00p 282.00p 285.00p 272081
02/07/2024 283.00p 283.00p 281.54p 283.00p 13227
01/07/2024 280.00p 284.00p 280.00p 284.00p 58656
28/06/2024 281.00p 282.00p 280.84p 282.00p 44771
27/06/2024 281.00p 281.00p 278.56p 280.00p 49245
26/06/2024 280.00p 280.00p 277.00p 280.00p 113807
25/06/2024 281.00p 281.00p 277.68p 281.00p 395442
24/06/2024 280.00p 280.00p 277.39p 280.00p 283589
21/06/2024 281.00p 281.00p 278.32p 280.00p 891191
20/06/2024 280.00p 281.00p 278.12p 280.00p 112939
19/06/2024 282.00p 285.00p 280.10p 281.00p 150490
18/06/2024 281.00p 282.40p 281.00p 282.00p 18865
17/06/2024 280.00p 283.00p 277.44p 281.00p 84066
14/06/2024 277.00p 283.00p 277.00p 279.00p 188345
13/06/2024 281.00p 281.00p 278.00p 279.00p 331577
12/06/2024 279.00p 280.00p 278.00p 278.00p 127809
11/06/2024 281.00p 281.00p 277.00p 279.00p 33961
10/06/2024 277.00p 278.08p 276.57p 277.00p 141202
07/06/2024 278.00p 281.00p 278.00p 278.00p 57476
06/06/2024 279.00p 280.99p 277.00p 278.00p 69237
05/06/2024 279.00p 281.00p 276.00p 276.00p 32717
04/06/2024 279.00p 279.00p 272.00p 277.00p 89918
03/06/2024 279.00p 279.00p 275.10p 278.00p 147902
31/05/2024 274.00p 280.00p 272.89p 273.00p 70395
30/05/2024 274.00p 280.00p 274.00p 277.00p 195213

*Close Price adjusted for both dividends and splits