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
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
28/01/2009 48.40p 49.35p 48.40p 49.35p 0
27/01/2009 48.80p 48.80p 48.40p 48.40p 145760
26/01/2009 48.40p 48.80p 48.40p 48.80p 71215
23/01/2009 48.80p 48.80p 48.40p 48.40p 13650
22/01/2009 48.25p 48.80p 48.00p 48.80p 463865
21/01/2009 48.30p 48.30p 48.20p 48.20p 18810
20/01/2009 46.20p 48.80p 46.20p 48.30p 178320
19/01/2009 47.40p 47.40p 47.30p 47.30p 101000
16/01/2009 46.20p 46.20p 46.20p 46.20p 28770
15/01/2009 46.70p 46.70p 46.70p 46.70p 50180
14/01/2009 46.80p 48.00p 46.80p 48.00p 130485
13/01/2009 46.40p 47.05p 46.40p 47.05p 103670
12/01/2009 46.60p 47.15p 46.00p 47.15p 127195
09/01/2009 47.80p 48.40p 47.80p 48.40p 35670
08/01/2009 49.20p 49.20p 48.20p 48.20p 25185
07/01/2009 52.40p 52.40p 49.25p 49.25p 19270
06/01/2009 50.65p 51.15p 50.65p 51.15p 3350
05/01/2009 50.70p 50.70p 50.65p 50.65p 37700
02/01/2009 48.10p 48.50p 48.10p 48.50p 2090
31/12/2008 47.00p 48.10p 47.00p 48.10p 21255
30/12/2008 46.00p 47.90p 46.00p 47.90p 17500
29/12/2008 45.60p 46.50p 45.60p 46.50p 730680
24/12/2008 44.20p 45.20p 43.60p 45.20p 57540
23/12/2008 44.65p 45.00p 44.65p 45.00p 370
22/12/2008 46.00p 46.00p 44.65p 44.65p 54595
19/12/2008 46.00p 46.00p 46.00p 46.00p 65065
18/12/2008 43.60p 44.10p 43.60p 44.10p 89340
17/12/2008 43.50p 43.60p 43.50p 43.60p 30035
16/12/2008 43.50p 43.50p 43.50p 43.50p 7500
15/12/2008 44.55p 44.55p 43.50p 43.50p 25925
12/12/2008 42.85p 45.70p 42.60p 43.50p 37170
11/12/2008 46.10p 46.10p 45.70p 45.70p 134860
10/12/2008 46.15p 46.15p 44.35p 46.15p 8770
09/12/2008 42.65p 44.35p 42.65p 44.35p 14220
08/12/2008 42.65p 42.65p 42.00p 42.65p 44790
05/12/2008 42.20p 42.20p 42.00p 42.00p 16775
04/12/2008 41.70p 42.20p 41.70p 42.20p 889275
03/12/2008 41.80p 41.80p 41.70p 41.70p 27260
02/12/2008 40.80p 42.80p 40.80p 41.80p 68120
01/12/2008 43.10p 43.10p 43.10p 43.10p 3770
28/11/2008 43.15p 43.15p 43.10p 43.10p 20000
27/11/2008 43.20p 43.20p 43.15p 43.15p 13000
26/11/2008 43.30p 43.30p 43.20p 43.20p 16390
25/11/2008 44.30p 44.30p 43.30p 43.30p 27385
24/11/2008 43.70p 43.70p 43.70p 43.70p 980
21/11/2008 40.40p 42.65p 40.40p 42.65p 261475
20/11/2008 41.60p 41.60p 41.25p 41.25p 21500
19/11/2008 42.00p 42.45p 41.60p 42.45p 100000
18/11/2008 42.60p 43.60p 42.60p 42.60p 265960
17/11/2008 43.35p 43.40p 43.15p 43.40p 225000
14/11/2008 43.20p 44.05p 42.80p 44.05p 444675
13/11/2008 44.20p 44.20p 43.45p 43.45p 57725
12/11/2008 44.60p 44.60p 44.20p 44.20p 210
11/11/2008 45.80p 45.80p 44.60p 44.60p 14225
10/11/2008 43.40p 45.80p 43.40p 45.80p 13075
07/11/2008 44.00p 44.00p 42.80p 43.40p 57730
06/11/2008 44.05p 44.05p 42.30p 42.30p 2500
05/11/2008 42.80p 44.05p 42.80p 44.05p 16125
04/11/2008 42.60p 42.80p 42.60p 42.80p 27550
03/11/2008 42.00p 42.60p 42.00p 42.60p 13500
31/10/2008 42.00p 42.00p 41.00p 42.00p 77545
30/10/2008 40.40p 41.70p 40.40p 41.45p 37535
29/10/2008 39.00p 39.70p 39.00p 39.70p 6000
28/10/2008 38.40p 39.00p 38.40p 39.00p 28660
27/10/2008 37.20p 38.40p 37.20p 38.40p 26740
24/10/2008 40.00p 40.20p 38.40p 39.10p 95190
23/10/2008 42.35p 42.35p 42.35p 42.35p 17710
22/10/2008 42.50p 42.50p 41.10p 41.10p 28665
21/10/2008 43.60p 43.90p 43.60p 43.90p 51315
20/10/2008 41.35p 43.75p 40.90p 43.75p 49110
17/10/2008 41.20p 42.10p 41.20p 42.10p 372500
16/10/2008 41.00p 45.20p 41.00p 42.30p 284140
15/10/2008 45.00p 45.20p 45.00p 45.20p 12500
14/10/2008 46.40p 47.20p 44.90p 46.90p 120460
13/10/2008 44.00p 44.90p 44.00p 44.90p 49840
10/10/2008 41.00p 43.00p 40.90p 43.00p 47725
09/10/2008 45.10p 45.10p 45.00p 45.00p 13470
08/10/2008 44.00p 45.10p 43.60p 45.10p 290685
07/10/2008 45.40p 47.20p 44.90p 47.20p 104455
06/10/2008 45.60p 45.60p 45.40p 45.40p 75205
03/10/2008 48.20p 49.95p 48.20p 49.95p 34645
02/10/2008 48.60p 49.00p 48.40p 49.00p 444070
01/10/2008 47.40p 48.50p 47.40p 48.05p 40285
30/09/2008 45.40p 47.40p 45.40p 47.40p 67585
29/09/2008 46.80p 48.40p 45.85p 46.10p 51860
26/09/2008 48.80p 49.30p 48.20p 48.40p 573750
25/09/2008 48.60p 49.30p 48.60p 49.30p 15325
24/09/2008 47.80p 48.60p 47.80p 48.60p 330340
23/09/2008 48.20p 48.40p 48.00p 48.40p 525140
22/09/2008 49.90p 49.90p 48.60p 48.60p 81030
19/09/2008 48.40p 48.80p 47.00p 48.40p 532185
18/09/2008 47.60p 47.60p 45.70p 46.80p 380240
17/09/2008 49.00p 49.50p 48.60p 49.00p 652000
16/09/2008 49.20p 49.20p 48.70p 48.70p 290850
15/09/2008 52.00p 52.00p 51.00p 51.80p 310175
12/09/2008 53.60p 53.60p 53.40p 53.40p 812500
11/09/2008 54.00p 54.10p 54.00p 54.00p 79100
10/09/2008 54.40p 55.35p 54.40p 55.35p 415700
09/09/2008 55.80p 55.80p 54.80p 55.20p 102100
08/09/2008 55.80p 55.80p 55.70p 55.70p 25580
05/09/2008 53.60p 54.60p 53.60p 53.90p 138135
04/09/2008 55.20p 55.20p 54.90p 54.90p 45890
03/09/2008 55.20p 55.20p 54.95p 54.95p 12165
02/09/2008 53.60p 55.20p 53.60p 55.00p 18465
01/09/2008 53.40p 54.60p 53.20p 54.40p 25135
29/08/2008 54.20p 54.40p 54.20p 54.40p 137365
28/08/2008 53.85p 53.85p 53.25p 53.25p 7580
27/08/2008 53.95p 53.95p 53.85p 53.85p 15340
26/08/2008 54.80p 54.80p 53.95p 53.95p 27550
22/08/2008 54.80p 54.80p 53.40p 54.00p 74400
21/08/2008 53.80p 54.20p 53.00p 54.10p 14905
20/08/2008 54.20p 54.30p 54.20p 54.20p 255145
19/08/2008 54.60p 54.60p 54.20p 54.30p 208165
18/08/2008 54.80p 54.80p 54.60p 54.60p 2765
15/08/2008 54.35p 54.35p 54.35p 54.35p 26635
14/08/2008 53.90p 54.35p 53.90p 54.35p 441725
13/08/2008 53.90p 54.40p 53.80p 54.40p 275960
12/08/2008 53.90p 55.00p 53.90p 53.90p 20185
11/08/2008 54.00p 54.45p 54.00p 54.45p 27220
08/08/2008 53.80p 54.40p 53.80p 54.40p 42500
07/08/2008 54.60p 54.60p 53.90p 54.20p 17560
06/08/2008 54.60p 54.60p 53.90p 53.90p 34460
05/08/2008 53.40p 53.60p 52.60p 53.60p 70015
04/08/2008 53.40p 53.40p 52.60p 52.60p 3875

*Close Price adjusted for both dividends and splits