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
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
31/08/2010 105.50p 105.80p 103.60p 104.90p 205295
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

*Close Price adjusted for both dividends and splits