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
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
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

*Close Price adjusted for both dividends and splits