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
17/10/2007 63.00p 63.10p 63.00p 63.00p 55405
16/10/2007 64.15p 64.15p 64.15p 63.65p 31345
15/10/2007 64.90p 64.90p 64.50p 64.15p 153820
12/10/2007 64.60p 65.60p 64.60p 65.60p 130420
11/10/2007 65.88p 65.88p 65.88p 65.45p 7500
10/10/2007 64.40p 64.40p 64.40p 64.80p 102535
09/10/2007 64.55p 64.55p 64.55p 64.65p 7310
08/10/2007 64.60p 64.60p 64.00p 64.55p 259830
05/10/2007 64.55p 64.55p 64.55p 64.80p 106815
04/10/2007 64.10p 65.20p 64.10p 64.55p 426315
03/10/2007 64.70p 64.70p 63.34p 64.70p 172960
02/10/2007 65.00p 65.40p 65.00p 65.40p 476265
01/10/2007 64.00p 64.00p 62.60p 63.70p 104170
28/09/2007 64.00p 64.00p 63.40p 63.50p 210975
27/09/2007 64.40p 64.40p 64.20p 64.10p 190380
26/09/2007 63.50p 63.50p 63.50p 63.50p 74080
25/09/2007 62.60p 63.40p 62.60p 63.40p 57620
24/09/2007 63.20p 63.20p 63.20p 62.80p 172675
21/09/2007 62.10p 62.10p 62.10p 62.30p 81650
20/09/2007 62.00p 62.00p 62.00p 62.10p 88165
19/09/2007 61.20p 62.78p 60.60p 62.60p 4193920
18/09/2007 59.45p 60.20p 59.45p 60.35p 223530
17/09/2007 60.00p 60.00p 59.20p 59.50p 452820
14/09/2007 60.60p 60.60p 60.00p 59.90p 67910
13/09/2007 60.00p 60.00p 60.00p 60.00p 312630
12/09/2007 60.40p 60.40p 60.40p 60.00p 335325
11/09/2007 59.60p 60.80p 59.60p 60.80p 222320
10/09/2007 59.60p 59.60p 59.40p 59.25p 190815
07/09/2007 61.40p 62.10p 60.40p 60.80p 335240
06/09/2007 62.80p 62.80p 62.40p 62.10p 6475
05/09/2007 63.00p 63.00p 63.00p 62.40p 35655
04/09/2007 63.20p 63.20p 63.20p 63.20p 25435
03/09/2007 62.80p 62.80p 62.80p 63.20p 3525
31/08/2007 62.00p 62.00p 62.00p 62.80p 3500
30/08/2007 61.25p 61.25p 61.25p 62.00p 63985
29/08/2007 61.70p 61.70p 61.70p 61.25p 55060
28/08/2007 61.35p 61.35p 61.35p 61.70p 65350
24/08/2007 61.45p 61.45p 61.45p 61.35p 45205
23/08/2007 62.50p 62.50p 60.10p 61.45p 221055
22/08/2007 59.00p 60.50p 59.00p 60.10p 208960
21/08/2007 58.70p 59.40p 58.50p 58.75p 139450
20/08/2007 59.20p 59.20p 58.00p 58.55p 296540
17/08/2007 57.00p 57.20p 57.00p 57.80p 170680
16/08/2007 56.60p 59.50p 56.60p 57.10p 716875
15/08/2007 59.00p 59.00p 58.80p 59.50p 93410
14/08/2007 60.95p 60.95p 60.95p 60.85p 18875
13/08/2007 60.00p 60.65p 60.00p 60.95p 455500
10/08/2007 59.10p 59.10p 59.10p 59.10p 139010
09/08/2007 63.20p 63.20p 61.80p 61.80p 177860
08/08/2007 62.80p 62.80p 62.80p 62.60p 2121925
07/08/2007 62.15p 62.20p 61.50p 61.90p 597005
06/08/2007 61.60p 62.40p 61.60p 61.50p 55295
03/08/2007 62.90p 62.90p 62.90p 62.90p 3875
02/08/2007 62.80p 63.00p 62.80p 62.90p 79520
01/08/2007 62.40p 62.60p 62.40p 62.20p 948545
31/07/2007 63.50p 64.40p 63.00p 64.00p 228520
30/07/2007 62.60p 62.60p 62.60p 62.70p 191075
27/07/2007 64.00p 64.90p 62.20p 62.60p 682830
26/07/2007 66.20p 66.20p 66.20p 64.90p 102845
25/07/2007 66.00p 66.45p 65.60p 66.20p 388300
24/07/2007 66.60p 66.60p 66.60p 66.45p 354930
23/07/2007 66.55p 66.55p 66.55p 66.60p 92690
20/07/2007 66.80p 66.80p 66.80p 66.55p 208895
19/07/2007 67.40p 67.40p 67.40p 66.85p 25525
18/07/2007 67.40p 67.40p 66.40p 66.40p 272855
17/07/2007 67.85p 67.85p 67.85p 67.70p 557055
16/07/2007 67.80p 67.80p 67.80p 67.85p 195000
13/07/2007 67.60p 67.80p 66.00p 67.80p 71035
12/07/2007 66.00p 66.00p 66.00p 66.00p 126185
11/07/2007 66.15p 66.15p 66.15p 66.10p 110405
10/07/2007 67.20p 67.60p 66.60p 66.80p 246695
09/07/2007 67.25p 67.40p 67.25p 67.60p 207045
06/07/2007 67.20p 67.20p 66.20p 66.85p 116940
05/07/2007 66.80p 67.20p 66.80p 67.20p 88340
04/07/2007 66.10p 66.10p 66.10p 66.10p 334455
03/07/2007 65.00p 66.00p 65.00p 66.10p 275450
02/07/2007 64.45p 64.45p 64.45p 64.45p 71055
29/06/2007 64.15p 64.20p 63.90p 64.45p 169275
28/06/2007 63.65p 63.65p 63.65p 63.90p 45780
27/06/2007 64.40p 64.40p 63.40p 63.65p 479150
26/06/2007 64.95p 64.95p 64.95p 64.95p 93720
25/06/2007 64.60p 64.60p 64.60p 64.95p 75275
22/06/2007 64.60p 64.60p 64.60p 64.60p 85945
21/06/2007 65.80p 65.80p 65.20p 65.10p 287290
20/06/2007 66.00p 66.00p 66.00p 66.05p 203940
19/06/2007 65.45p 65.60p 65.45p 65.60p 158970
18/06/2007 65.00p 65.00p 65.00p 65.50p 43495
15/06/2007 64.80p 65.00p 64.80p 65.00p 150365
14/06/2007 64.00p 64.80p 64.00p 64.80p 252445
13/06/2007 63.40p 63.00p 63.00p 63.10p 210815
12/06/2007 63.20p 63.20p 63.00p 63.40p 74265
11/06/2007 63.60p 64.00p 63.00p 64.00p 91955
08/06/2007 63.00p 63.20p 63.00p 63.00p 215000
07/06/2007 63.80p 63.80p 63.80p 63.30p 100295
06/06/2007 64.85p 64.85p 63.40p 63.30p 582640
05/06/2007 64.30p 64.30p 64.30p 64.55p 330615
04/06/2007 64.75p 64.75p 64.45p 64.75p 161415
01/06/2007 64.45p 64.80p 64.80p 64.75p 194780
31/05/2007 64.30p 64.80p 63.70p 64.45p 702555
30/05/2007 65.00p 65.00p 63.40p 63.60p 528160
29/05/2007 65.60p 65.70p 65.70p 65.80p 246495
25/05/2007 65.70p 65.70p 65.70p 65.60p 20865
24/05/2007 65.40p 65.40p 65.40p 65.70p 89875
23/05/2007 65.40p 65.95p 65.20p 65.40p 107420
22/05/2007 65.50p 65.50p 65.50p 65.95p 353415
21/05/2007 65.40p 65.40p 65.40p 65.50p 266580
18/05/2007 65.80p 65.70p 65.70p 65.80p 14240
17/05/2007 65.70p 65.70p 65.70p 65.80p 13500
16/05/2007 65.10p 65.10p 65.00p 65.70p 83850
15/05/2007 65.75p 65.30p 65.30p 65.75p 38290
14/05/2007 65.00p 65.30p 65.00p 65.75p 195110
11/05/2007 63.80p 64.80p 63.80p 64.60p 292695
10/05/2007 64.25p 64.25p 64.25p 64.30p 49945
09/05/2007 63.85p 64.25p 63.85p 64.25p 51525
08/05/2007 63.85p 63.70p 63.70p 64.20p 148380
04/05/2007 63.70p 63.60p 63.60p 63.85p 44100
03/05/2007 63.60p 63.60p 63.05p 63.70p 62175
02/05/2007 63.40p 63.40p 63.40p 63.05p 58105
01/05/2007 63.35p 63.35p 63.35p 63.05p 280940
30/04/2007 62.65p 62.40p 62.40p 63.10p 260285
27/04/2007 62.40p 62.40p 62.40p 62.65p 6564785
26/04/2007 62.60p 62.80p 62.80p 63.00p 337450
25/04/2007 62.80p 62.80p 62.80p 62.60p 128350
24/04/2007 62.45p 62.50p 62.45p 62.65p 53680
23/04/2007 62.50p 62.40p 62.40p 62.45p 39230
20/04/2007 62.40p 62.20p 62.20p 62.50p 14625
19/04/2007 62.50p 62.50p 62.20p 62.40p 14615
18/04/2007 63.00p 63.40p 62.80p 63.10p 99470
17/04/2007 63.40p 63.80p 63.40p 63.20p 156060
16/04/2007 63.40p 63.60p 63.40p 63.80p 83360
13/04/2007 63.10p 63.10p 63.10p 63.50p 28870
12/04/2007 63.40p 63.60p 63.60p 63.10p 98155
11/04/2007 63.60p 63.50p 63.50p 63.40p 15185
10/04/2007 63.50p 63.00p 63.00p 63.60p 48040
05/04/2007 63.00p 63.00p 63.00p 63.50p 155810
04/04/2007 63.30p 63.30p 63.30p 63.50p 125835
03/04/2007 63.05p 62.80p 62.80p 63.20p 127845
02/04/2007 62.55p 62.80p 62.40p 63.05p 186740
30/03/2007 62.85p 62.85p 62.85p 62.90p 104550
29/03/2007 62.30p 62.30p 62.30p 62.55p 78595
28/03/2007 62.80p 63.15p 62.80p 62.45p 108320
27/03/2007 63.30p 63.30p 63.30p 63.20p 33075
26/03/2007 63.00p 63.30p 63.00p 63.30p 161260
23/03/2007 63.45p 63.45p 63.25p 63.35p 115495
22/03/2007 63.75p 63.75p 63.25p 63.45p 75190
21/03/2007 63.25p 63.35p 63.35p 63.25p 62610
20/03/2007 63.35p 63.35p 63.35p 63.25p 78830
19/03/2007 63.15p 63.15p 63.15p 62.90p 231440
16/03/2007 62.40p 62.40p 62.40p 62.40p 122580
15/03/2007 62.60p 63.20p 62.60p 63.10p 73755
14/03/2007 62.00p 62.00p 62.00p 61.90p 45655
13/03/2007 63.20p 63.20p 63.00p 63.30p 156050
12/03/2007 63.45p 63.45p 63.45p 63.60p 21860
09/03/2007 62.60p 63.40p 62.60p 62.60p 59530
08/03/2007 61.40p 63.40p 60.40p 63.00p 405870
07/03/2007 60.40p 60.55p 60.55p 60.60p 49255
06/03/2007 59.65p 60.55p 59.65p 60.40p 122390
05/03/2007 59.60p 59.60p 58.05p 59.05p 1054635
02/03/2007 61.15p 61.15p 60.80p 61.15p 409330
01/03/2007 61.20p 61.60p 61.00p 61.45p 770945
28/02/2007 61.90p 61.90p 60.80p 61.40p 149150
27/02/2007 65.00p 65.75p 62.40p 62.40p 255175
26/02/2007 65.90p 65.90p 65.90p 65.75p 78520
23/02/2007 66.00p 66.20p 66.20p 65.90p 190810
22/02/2007 65.60p 66.20p 65.60p 66.00p 237775
21/02/2007 65.00p 65.15p 65.00p 64.80p 123265
20/02/2007 64.65p 64.65p 64.65p 64.65p 50720
19/02/2007 64.65p 64.65p 64.65p 64.65p 47380
16/02/2007 64.70p 64.35p 64.35p 64.65p 142735
15/02/2007 64.35p 64.35p 64.00p 64.70p 69440
14/02/2007 64.00p 64.00p 64.00p 64.35p 10325
13/02/2007 64.35p 64.55p 64.00p 64.00p 307720
12/02/2007 64.65p 64.65p 64.65p 64.55p 202155
09/02/2007 65.00p 65.00p 65.00p 64.65p 87500
08/02/2007 64.95p 65.30p 65.30p 64.65p 52835
07/02/2007 64.60p 65.30p 64.60p 64.95p 457895
06/02/2007 63.40p 64.20p 63.40p 64.10p 271330
05/02/2007 62.50p 62.50p 62.50p 62.65p 45295
02/02/2007 62.00p 62.00p 62.00p 62.50p 64760
01/02/2007 62.20p 62.20p 62.00p 62.00p 26885
31/01/2007 62.15p 62.15p 62.15p 62.05p 34240
30/01/2007 62.15p 62.15p 62.15p 62.15p 45910
29/01/2007 62.15p 62.15p 62.15p 62.15p 6015
26/01/2007 62.25p 62.25p 62.25p 62.15p 77210
25/01/2007 62.40p 62.40p 62.40p 62.55p 98095
24/01/2007 62.40p 62.40p 62.40p 62.60p 117805
23/01/2007 62.55p 62.55p 62.55p 62.55p 48800
22/01/2007 62.65p 62.65p 62.65p 62.55p 61370
19/01/2007 63.00p 63.00p 62.60p 62.65p 303005
18/01/2007 63.25p 63.25p 63.25p 63.25p 28200
17/01/2007 63.20p 63.20p 63.20p 63.25p 264700
16/01/2007 63.40p 63.40p 63.20p 63.20p 28605
15/01/2007 63.45p 63.45p 63.45p 63.45p 162390
12/01/2007 63.05p 62.95p 62.95p 63.30p 286000
11/01/2007 62.95p 63.10p 63.10p 63.05p 143690
10/01/2007 63.20p 63.20p 63.10p 62.95p 365750
09/01/2007 63.40p 63.40p 63.30p 63.45p 1600925
08/01/2007 63.90p 63.90p 63.00p 63.70p 223295
05/01/2007 64.40p 64.60p 63.90p 64.20p 452545
04/01/2007 65.00p 65.00p 63.65p 64.20p 458120

*Close Price adjusted for both dividends and splits