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
11/11/2009 72.00p 72.60p 70.60p 72.30p 147285
10/11/2009 71.80p 71.80p 70.20p 70.80p 99415
09/11/2009 70.20p 70.20p 70.20p 70.20p 62580
06/11/2009 69.00p 69.70p 69.00p 69.70p 1223415
05/11/2009 69.40p 69.40p 69.00p 69.00p 38865
04/11/2009 68.80p 70.60p 68.35p 69.35p 199505
03/11/2009 68.00p 68.00p 67.80p 67.80p 18230
02/11/2009 67.20p 68.00p 67.20p 68.00p 106395
30/10/2009 69.40p 69.40p 68.60p 68.60p 150740
29/10/2009 69.80p 69.80p 69.00p 69.00p 92135
28/10/2009 71.40p 71.40p 70.80p 71.30p 103930
27/10/2009 72.80p 73.10p 72.80p 73.10p 34335
26/10/2009 74.00p 74.30p 74.00p 74.30p 73425
23/10/2009 74.60p 74.60p 74.25p 74.25p 14300
22/10/2009 74.85p 74.85p 73.70p 73.70p 84405
21/10/2009 75.40p 75.40p 74.85p 74.85p 13595
20/10/2009 76.40p 76.60p 75.60p 76.40p 318250
19/10/2009 75.20p 76.20p 75.20p 75.65p 103670
16/10/2009 74.85p 76.40p 74.40p 75.55p 271370
15/10/2009 76.00p 76.40p 75.50p 75.55p 80820
14/10/2009 73.00p 75.00p 73.00p 75.00p 234235
13/10/2009 73.00p 73.70p 73.00p 73.70p 177780
12/10/2009 70.60p 72.40p 70.60p 72.40p 106920
09/10/2009 70.20p 70.20p 70.20p 70.20p 224015
08/10/2009 70.20p 70.60p 70.20p 70.60p 1626180
07/10/2009 68.70p 69.40p 68.70p 69.40p 35030
06/10/2009 69.00p 69.20p 68.70p 68.70p 181625
05/10/2009 66.40p 67.50p 66.40p 67.50p 71100
02/10/2009 67.20p 67.20p 66.40p 66.40p 13535
01/10/2009 67.10p 67.20p 67.10p 67.20p 11910
30/09/2009 68.40p 68.40p 67.10p 67.10p 17360
29/09/2009 68.60p 68.60p 68.60p 68.60p 79220
28/09/2009 66.55p 66.60p 66.55p 66.60p 38885
25/09/2009 65.85p 66.55p 65.85p 66.55p 29770
24/09/2009 66.80p 66.80p 66.40p 66.40p 52075
23/09/2009 67.50p 67.50p 66.80p 66.80p 36160
22/09/2009 67.30p 67.50p 67.30p 67.50p 66225
21/09/2009 67.90p 67.90p 67.30p 67.30p 15040
18/09/2009 67.50p 67.90p 67.50p 67.90p 116545
17/09/2009 66.50p 66.85p 66.50p 66.85p 30940
16/09/2009 65.20p 66.50p 65.20p 66.50p 641055
15/09/2009 64.20p 64.20p 64.20p 64.20p 11445
14/09/2009 64.40p 64.40p 64.20p 64.20p 54590
11/09/2009 65.40p 65.40p 65.40p 65.40p 52810
10/09/2009 64.60p 64.60p 64.50p 64.50p 585720
09/09/2009 63.10p 63.10p 62.90p 62.90p 3175
08/09/2009 62.70p 63.10p 62.70p 63.10p 36200
07/09/2009 62.40p 62.70p 62.40p 62.70p 29825
04/09/2009 61.60p 62.40p 61.60p 62.40p 36280
03/09/2009 61.25p 61.60p 61.25p 61.60p 90130
02/09/2009 62.00p 62.00p 61.25p 61.25p 82400
01/09/2009 62.20p 62.20p 62.00p 62.00p 30350
28/08/2009 61.60p 62.00p 61.60p 62.00p 155330
27/08/2009 60.60p 60.70p 60.60p 60.70p 31050
26/08/2009 60.80p 60.80p 60.80p 60.80p 34260
25/08/2009 60.10p 60.25p 60.10p 60.25p 38085
24/08/2009 59.80p 60.00p 59.80p 59.80p 104030
21/08/2009 59.00p 59.30p 59.00p 58.70p 14015
20/08/2009 58.10p 58.65p 58.10p 58.65p 12275
19/08/2009 57.60p 58.10p 57.60p 58.10p 15695
18/08/2009 59.30p 59.30p 58.95p 58.95p 21135
17/08/2009 59.70p 59.70p 58.75p 58.75p 75365
14/08/2009 60.20p 60.20p 59.70p 59.70p 10760
13/08/2009 60.60p 60.60p 60.20p 60.20p 557435
12/08/2009 58.60p 59.60p 58.60p 59.60p 27880
11/08/2009 59.60p 60.00p 59.20p 60.00p 81185
10/08/2009 58.80p 59.80p 58.20p 59.05p 327735
07/08/2009 60.55p 60.55p 59.40p 59.40p 42225
06/08/2009 60.55p 60.55p 60.55p 60.55p 30245
05/08/2009 60.00p 60.00p 59.80p 59.80p 74210
04/08/2009 60.00p 60.20p 60.00p 60.20p 67955
03/08/2009 59.80p 59.80p 59.60p 59.60p 69410
31/07/2009 60.60p 60.60p 60.10p 60.10p 29890
30/07/2009 59.60p 60.00p 59.60p 59.60p 113030
29/07/2009 59.00p 59.60p 59.00p 59.60p 129820
28/07/2009 59.60p 59.60p 59.10p 59.10p 23970
27/07/2009 59.40p 59.80p 59.40p 59.60p 64395
24/07/2009 56.40p 58.00p 56.40p 57.75p 328935
23/07/2009 56.40p 56.40p 56.10p 56.10p 122115
22/07/2009 56.00p 56.00p 55.80p 55.80p 80855
21/07/2009 55.60p 55.60p 55.40p 55.40p 60585
20/07/2009 55.80p 55.80p 55.60p 55.60p 765840
17/07/2009 55.70p 55.80p 55.40p 55.40p 325900
16/07/2009 56.00p 56.00p 55.90p 55.90p 135020
15/07/2009 54.60p 54.95p 54.40p 54.95p 44615
14/07/2009 53.40p 54.00p 53.40p 54.00p 49700
13/07/2009 54.40p 54.40p 54.40p 54.40p 25000
10/07/2009 55.40p 55.40p 55.40p 55.40p 210
09/07/2009 55.20p 55.40p 55.20p 55.40p 17860
08/07/2009 55.40p 55.40p 55.20p 55.20p 20000
07/07/2009 55.40p 55.40p 55.40p 55.40p 19040
06/07/2009 55.20p 55.40p 55.20p 55.40p 12000
03/07/2009 55.40p 55.40p 55.20p 55.20p 38200
02/07/2009 54.80p 54.80p 54.80p 54.80p 21790
01/07/2009 56.20p 56.20p 56.20p 56.20p 0
30/06/2009 56.10p 56.20p 56.10p 56.20p 8675
29/06/2009 55.40p 56.80p 55.40p 56.10p 48970
26/06/2009 55.60p 56.60p 55.60p 56.10p 86035
25/06/2009 54.85p 55.20p 54.85p 55.20p 22335
24/06/2009 54.25p 54.85p 54.25p 54.85p 17155
23/06/2009 54.80p 54.80p 54.25p 54.25p 5935
22/06/2009 54.00p 55.20p 54.00p 54.60p 202170
19/06/2009 54.00p 54.00p 53.80p 53.85p 58820
18/06/2009 54.60p 54.85p 54.20p 54.50p 76140
17/06/2009 56.00p 56.00p 55.50p 55.50p 160485
16/06/2009 57.35p 57.35p 57.35p 57.35p 6720
15/06/2009 57.70p 57.70p 56.60p 57.25p 37160
12/06/2009 57.00p 57.70p 57.00p 57.70p 48035
11/06/2009 57.00p 58.20p 57.00p 57.00p 72470
10/06/2009 57.50p 57.50p 56.60p 56.60p 96330
09/06/2009 56.70p 56.70p 56.70p 56.70p 23930
08/06/2009 56.20p 56.70p 56.20p 56.70p 145015
05/06/2009 56.60p 56.60p 56.20p 56.25p 195175
04/06/2009 57.00p 57.40p 57.00p 57.40p 85000
03/06/2009 59.00p 59.00p 57.75p 57.75p 93330
02/06/2009 58.40p 58.40p 58.35p 58.35p 87570
01/06/2009 57.20p 59.80p 57.20p 57.60p 147930
29/05/2009 55.00p 56.60p 55.00p 56.60p 48140
28/05/2009 54.80p 54.80p 54.00p 54.35p 74830
27/05/2009 55.20p 55.20p 54.80p 54.80p 122635
26/05/2009 54.90p 55.25p 54.40p 55.25p 119955
22/05/2009 54.90p 55.45p 54.90p 55.45p 71025
21/05/2009 56.45p 56.45p 56.30p 56.30p 44355
20/05/2009 56.40p 56.45p 56.40p 56.45p 21155
19/05/2009 56.20p 56.40p 56.00p 56.40p 157860
18/05/2009 53.20p 53.40p 53.20p 53.30p 27055
15/05/2009 52.00p 52.25p 52.00p 52.25p 134415
14/05/2009 52.00p 53.00p 52.00p 53.00p 50410
13/05/2009 52.00p 52.00p 52.00p 52.00p 55730
12/05/2009 52.25p 52.25p 52.25p 52.25p 49275
11/05/2009 51.20p 52.25p 51.20p 52.25p 37220
08/05/2009 52.10p 52.10p 51.90p 51.90p 44280
07/05/2009 51.25p 52.10p 51.25p 52.10p 36485
06/05/2009 51.40p 51.40p 51.25p 51.25p 90880
05/05/2009 51.40p 51.40p 51.40p 51.40p 74580
01/05/2009 49.90p 49.90p 49.90p 49.90p 41550
30/04/2009 48.90p 49.90p 48.90p 49.90p 9000
29/04/2009 48.20p 48.90p 48.20p 48.90p 24000
28/04/2009 48.95p 48.95p 48.55p 48.55p 43855
27/04/2009 49.30p 49.30p 48.95p 48.95p 66135
24/04/2009 49.50p 49.50p 49.50p 49.50p 845
23/04/2009 48.55p 48.95p 48.55p 48.95p 22135
22/04/2009 48.40p 48.55p 48.40p 48.55p 95575
21/04/2009 47.60p 48.40p 47.60p 48.40p 16590
20/04/2009 48.60p 48.60p 48.60p 48.60p 67955
17/04/2009 48.80p 48.80p 48.00p 48.60p 212960
16/04/2009 48.40p 48.40p 48.40p 48.40p 180350
15/04/2009 49.40p 49.40p 49.40p 49.40p 27635
14/04/2009 46.20p 48.90p 46.20p 48.90p 32215
09/04/2009 46.60p 46.90p 46.60p 46.90p 65105
08/04/2009 47.20p 47.20p 46.60p 46.60p 48700
07/04/2009 46.70p 46.85p 46.70p 46.85p 12785
06/04/2009 46.00p 46.70p 46.00p 46.70p 71750
03/04/2009 47.60p 47.60p 46.00p 46.00p 104140
02/04/2009 46.60p 46.60p 44.80p 46.60p 187310
01/04/2009 44.60p 44.80p 44.60p 44.80p 41165
31/03/2009 44.60p 44.60p 44.60p 44.60p 20750
30/03/2009 43.80p 43.90p 43.80p 43.90p 70260
27/03/2009 45.20p 45.40p 44.40p 45.40p 68075
26/03/2009 45.80p 46.20p 45.80p 45.90p 76685
25/03/2009 45.40p 46.20p 45.10p 45.10p 21740
24/03/2009 46.00p 46.00p 45.00p 45.30p 44480
23/03/2009 45.00p 45.00p 45.00p 45.00p 190135
20/03/2009 44.90p 44.90p 44.50p 44.50p 16935
19/03/2009 44.40p 44.90p 44.40p 44.90p 40190
18/03/2009 44.60p 44.90p 44.60p 44.90p 115485
17/03/2009 45.00p 45.00p 44.60p 44.90p 66355
16/03/2009 45.60p 45.60p 45.00p 45.45p 79415
13/03/2009 44.50p 45.30p 44.50p 45.30p 29250
12/03/2009 44.00p 44.50p 44.00p 44.50p 110000
11/03/2009 44.75p 44.90p 44.75p 44.90p 193635
10/03/2009 42.00p 44.65p 42.00p 44.65p 142780
09/03/2009 42.00p 42.00p 41.60p 41.70p 54135
06/03/2009 42.40p 42.50p 42.20p 42.50p 30870
05/03/2009 43.60p 43.60p 42.60p 42.60p 89500
04/03/2009 43.60p 44.60p 43.60p 44.60p 2500
03/03/2009 43.60p 43.60p 43.60p 43.60p 20570
02/03/2009 43.50p 43.90p 43.40p 43.90p 451905
27/02/2009 45.00p 45.10p 44.00p 45.10p 483285
26/02/2009 44.80p 44.90p 44.60p 44.90p 147555
25/02/2009 44.40p 44.60p 44.40p 44.60p 2230
24/02/2009 44.95p 44.95p 44.40p 44.40p 46415
23/02/2009 44.60p 44.95p 44.60p 44.95p 66515
20/02/2009 46.10p 46.10p 44.80p 44.80p 9470
19/02/2009 46.10p 46.10p 46.10p 46.10p 0
18/02/2009 47.60p 47.60p 46.10p 46.10p 59835
17/02/2009 47.60p 47.60p 47.60p 47.60p 29000
16/02/2009 47.50p 47.80p 47.50p 47.80p 13550
13/02/2009 47.00p 47.50p 47.00p 47.50p 3495
12/02/2009 47.10p 47.10p 47.00p 47.00p 34185
11/02/2009 47.60p 47.60p 47.10p 47.10p 85410
10/02/2009 47.20p 47.60p 46.80p 47.60p 14730
09/02/2009 48.80p 48.80p 48.05p 48.80p 23290
06/02/2009 47.95p 48.05p 47.95p 48.05p 30495
05/02/2009 48.35p 48.35p 47.95p 47.95p 30880
04/02/2009 48.00p 48.35p 48.00p 48.35p 81455
03/02/2009 48.00p 48.00p 48.00p 48.00p 47325
02/02/2009 47.20p 48.00p 47.20p 48.00p 36470
30/01/2009 49.00p 49.00p 48.70p 48.70p 2100
29/01/2009 50.00p 50.00p 49.00p 49.00p 30720

*Close Price adjusted for both dividends and splits