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
03/01/2007 65.80p 65.80p 65.45p 65.25p 174760
02/01/2007 65.30p 65.80p 65.30p 65.40p 228500
29/12/2006 64.40p 65.05p 64.40p 65.05p 65855
28/12/2006 64.80p 64.80p 64.80p 64.50p 38875
27/12/2006 64.00p 64.20p 64.00p 64.25p 121995
22/12/2006 63.80p 63.80p 63.80p 63.70p 51595
21/12/2006 63.40p 63.40p 63.40p 63.50p 3835
20/12/2006 63.40p 63.45p 62.40p 63.40p 193470
19/12/2006 62.80p 62.80p 62.00p 62.70p 1492010
18/12/2006 63.80p 63.80p 63.65p 63.70p 549425
15/12/2006 62.20p 63.75p 62.20p 63.65p 1193585
14/12/2006 60.80p 62.00p 60.30p 62.00p 279815
13/12/2006 59.70p 60.60p 59.70p 60.30p 526940
12/12/2006 59.90p 59.90p 59.90p 59.95p 281255
11/12/2006 59.65p 59.90p 59.65p 59.90p 74025
08/12/2006 59.70p 59.70p 59.60p 59.65p 116225
07/12/2006 59.70p 59.70p 59.70p 59.70p 39590
06/12/2006 59.65p 59.70p 59.65p 59.70p 76885
05/12/2006 59.55p 59.55p 58.80p 59.40p 0
04/12/2006 59.55p 59.55p 59.55p 59.55p 92750
01/12/2006 59.55p 59.90p 59.55p 59.55p 273220
30/11/2006 59.40p 59.90p 59.40p 59.55p 11815
29/11/2006 59.00p 59.20p 59.00p 59.20p 37905
28/11/2006 59.20p 59.20p 58.70p 58.70p 204380
27/11/2006 59.50p 59.55p 59.45p 59.50p 161040
24/11/2006 59.65p 59.65p 59.50p 59.50p 120000
23/11/2006 59.65p 59.65p 58.95p 59.65p 47160
22/11/2006 59.65p 59.65p 59.65p 59.65p 37630
21/11/2006 59.65p 59.65p 59.40p 59.65p 75790
20/11/2006 59.80p 59.80p 59.65p 59.65p 150530
17/11/2006 60.05p 60.05p 60.05p 60.05p 51165
16/11/2006 60.05p 60.05p 60.05p 60.05p 189005
15/11/2006 60.15p 60.15p 60.15p 60.05p 79730
14/11/2006 59.95p 59.95p 59.95p 59.95p 338380
13/11/2006 60.15p 60.15p 59.85p 59.95p 125100
10/11/2006 60.15p 60.15p 60.15p 60.15p 32995
09/11/2006 60.15p 60.15p 59.40p 60.15p 49155
08/11/2006 60.15p 60.15p 59.40p 60.25p 390140
07/11/2006 60.15p 60.15p 60.15p 60.15p 179750
06/11/2006 59.95p 60.00p 59.95p 60.00p 31825
03/11/2006 59.90p 59.90p 59.90p 59.90p 77435
02/11/2006 59.85p 60.10p 59.85p 59.90p 112790
01/11/2006 59.85p 59.85p 59.85p 59.85p 171950
31/10/2006 59.80p 59.80p 59.75p 59.75p 86775
30/10/2006 59.85p 59.85p 59.80p 59.80p 140155
27/10/2006 60.10p 60.10p 60.10p 60.10p 223670
26/10/2006 60.10p 60.15p 60.10p 60.10p 56955
25/10/2006 59.80p 59.90p 59.80p 59.90p 35230
24/10/2006 59.50p 59.80p 59.50p 59.80p 64765
23/10/2006 59.50p 59.50p 59.50p 59.50p 116520
20/10/2006 59.40p 59.50p 59.40p 59.50p 66960
19/10/2006 59.30p 59.30p 59.30p 59.30p 40615
18/10/2006 59.30p 59.30p 59.25p 59.30p 122950
17/10/2006 59.60p 59.80p 59.60p 59.80p 142295
16/10/2006 59.10p 59.60p 59.10p 59.60p 119300
13/10/2006 58.60p 58.70p 58.60p 58.70p 44630
12/10/2006 57.60p 58.20p 57.60p 58.20p 29970
11/10/2006 57.30p 57.50p 57.30p 57.35p 48730
10/10/2006 57.20p 57.30p 57.20p 57.30p 97420
09/10/2006 56.70p 56.90p 56.30p 56.80p 41620
06/10/2006 56.50p 57.30p 56.50p 57.30p 158030
05/10/2006 55.90p 56.40p 55.90p 56.40p 34400
04/10/2006 55.50p 55.50p 55.30p 55.50p 106740
03/10/2006 55.50p 55.50p 55.50p 55.50p 27960
02/10/2006 55.10p 55.50p 55.10p 55.50p 418310
29/09/2006 54.40p 54.65p 54.35p 54.65p 63540
28/09/2006 54.15p 54.25p 54.15p 54.25p 27480
27/09/2006 53.90p 54.00p 53.90p 54.00p 45435
26/09/2006 53.40p 53.40p 53.10p 53.40p 86460
25/09/2006 53.40p 53.40p 53.40p 53.40p 28700
22/09/2006 53.40p 53.50p 53.30p 53.40p 107745
21/09/2006 53.40p 53.40p 53.40p 53.40p 564995
20/09/2006 53.40p 53.40p 53.40p 53.40p 35825
19/09/2006 53.50p 53.50p 53.50p 53.50p 78025
18/09/2006 53.40p 53.50p 53.40p 53.50p 272480
15/09/2006 53.40p 53.50p 53.30p 53.50p 301545
14/09/2006 53.40p 53.40p 53.40p 53.40p 29575
13/09/2006 53.30p 53.50p 53.30p 53.40p 26275
12/09/2006 53.30p 53.30p 53.30p 53.30p 413995
11/09/2006 53.40p 53.40p 53.30p 53.30p 71025
08/09/2006 53.40p 53.40p 53.35p 53.40p 532550
07/09/2006 53.50p 53.50p 53.40p 53.40p 21415
06/09/2006 53.70p 53.70p 53.65p 53.65p 88425
05/09/2006 53.80p 53.85p 53.75p 53.75p 138410
04/09/2006 54.00p 54.00p 53.80p 53.80p 20655
01/09/2006 53.60p 53.60p 53.60p 53.60p 112535
31/08/2006 53.50p 53.50p 53.50p 53.50p 63730
30/08/2006 53.50p 53.70p 53.30p 53.50p 69560
29/08/2006 53.50p 53.50p 53.50p 53.50p 59510
25/08/2006 53.40p 53.50p 53.40p 53.50p 18125
24/08/2006 53.40p 53.40p 53.40p 53.40p 11180
23/08/2006 53.60p 53.60p 53.60p 53.60p 300980
22/08/2006 53.70p 53.70p 53.70p 53.70p 24100
21/08/2006 53.40p 53.40p 53.40p 53.40p 54265
18/08/2006 53.70p 53.70p 53.70p 53.70p 96785
17/08/2006 53.70p 53.70p 53.70p 53.70p 33060
16/08/2006 53.70p 53.70p 53.70p 53.70p 43275
15/08/2006 53.10p 53.20p 53.10p 53.20p 211095
14/08/2006 53.00p 53.00p 52.30p 53.00p 47600
11/08/2006 53.00p 53.00p 52.30p 53.00p 22425
10/08/2006 53.00p 53.00p 52.30p 53.00p 66135
09/08/2006 53.00p 53.00p 53.00p 53.00p 50985
08/08/2006 52.40p 52.80p 52.40p 52.80p 160910
07/08/2006 52.40p 52.50p 52.10p 52.10p 5115
04/08/2006 52.90p 52.90p 52.70p 52.70p 11705
03/08/2006 53.00p 53.00p 53.00p 53.00p 210300
02/08/2006 52.80p 52.80p 52.80p 52.80p 16890
01/08/2006 52.80p 52.80p 52.80p 52.80p 35660
31/07/2006 52.65p 52.80p 51.90p 52.80p 36855
28/07/2006 52.70p 52.70p 52.60p 52.60p 64510
27/07/2006 52.50p 52.75p 51.70p 52.65p 85230
26/07/2006 52.15p 52.20p 52.15p 52.20p 33390
25/07/2006 52.15p 52.30p 52.15p 52.20p 119995
24/07/2006 51.75p 51.75p 51.75p 51.75p 96585
21/07/2006 51.90p 51.90p 51.80p 51.80p 48535
20/07/2006 51.75p 51.95p 51.75p 51.95p 71420
19/07/2006 49.75p 50.70p 49.75p 50.70p 97225
18/07/2006 49.10p 49.60p 49.10p 49.60p 377920
17/07/2006 49.20p 49.20p 49.00p 49.20p 116380
14/07/2006 51.60p 51.60p 49.65p 49.65p 275095
13/07/2006 52.90p 52.90p 52.10p 52.10p 39445
12/07/2006 53.00p 53.20p 52.90p 53.20p 18410
11/07/2006 53.00p 53.10p 53.00p 53.00p 39375
10/07/2006 53.00p 53.10p 53.00p 53.00p 23990
07/07/2006 52.70p 52.80p 52.70p 52.80p 53840
06/07/2006 52.40p 52.70p 52.40p 52.70p 90935
05/07/2006 52.80p 52.80p 52.50p 52.50p 15125
04/07/2006 52.90p 53.00p 52.90p 53.00p 53520
03/07/2006 52.00p 52.60p 52.00p 52.60p 49185
30/06/2006 51.70p 51.90p 51.70p 51.90p 155910
29/06/2006 50.90p 50.90p 50.90p 50.90p 439650
28/06/2006 50.90p 50.90p 50.40p 50.40p 316295
27/06/2006 51.50p 51.50p 51.30p 51.30p 192870
26/06/2006 51.30p 51.40p 51.30p 51.40p 29805
23/06/2006 51.10p 51.10p 51.00p 51.00p 32895
22/06/2006 51.20p 51.20p 51.10p 51.20p 67795
21/06/2006 50.20p 50.20p 50.20p 50.20p 40175
20/06/2006 50.60p 50.60p 50.00p 50.10p 89830
19/06/2006 51.00p 51.05p 51.00p 51.05p 345010
16/06/2006 50.80p 51.30p 50.80p 51.00p 83975
15/06/2006 48.40p 49.65p 48.40p 49.65p 107510
14/06/2006 48.30p 48.50p 48.20p 48.20p 94605
13/06/2006 49.20p 49.20p 48.15p 48.20p 503865
12/06/2006 50.50p 50.50p 50.40p 50.40p 51875
09/06/2006 50.00p 50.60p 50.00p 50.60p 561680
08/06/2006 50.10p 50.10p 49.40p 49.50p 108580
07/06/2006 52.20p 52.20p 52.00p 52.00p 34160
06/06/2006 52.60p 52.60p 52.60p 52.60p 32075
05/06/2006 53.40p 53.40p 53.40p 53.40p 46285
02/06/2006 52.90p 53.40p 52.90p 53.40p 440710
01/06/2006 53.05p 53.05p 52.90p 52.90p 59740
31/05/2006 53.60p 53.60p 52.90p 53.05p 73575
30/05/2006 54.15p 54.15p 53.95p 53.95p 108540
26/05/2006 53.20p 53.95p 53.20p 53.95p 179835
25/05/2006 52.10p 52.20p 51.90p 52.20p 292920
24/05/2006 52.60p 52.60p 52.20p 52.35p 285345
23/05/2006 50.45p 52.40p 50.45p 52.40p 263885
22/05/2006 52.50p 53.10p 50.90p 50.90p 690340
19/05/2006 53.50p 53.70p 53.50p 53.65p 235825
18/05/2006 53.80p 53.80p 53.00p 53.00p 584020
17/05/2006 55.50p 56.45p 55.50p 55.90p 100005
16/05/2006 56.40p 56.40p 55.00p 55.00p 397495
15/05/2006 59.85p 60.05p 57.15p 57.15p 1073660
12/05/2006 62.40p 62.50p 60.60p 60.60p 256430
11/05/2006 62.80p 62.80p 62.60p 62.80p 60030
10/05/2006 62.85p 62.85p 62.80p 62.80p 103620
09/05/2006 63.00p 63.00p 62.80p 63.00p 262375
08/05/2006 63.00p 63.00p 63.00p 63.00p 156820
05/05/2006 63.10p 63.10p 63.00p 63.00p 165215
04/05/2006 63.10p 63.10p 63.10p 63.10p 56245
03/05/2006 63.20p 63.20p 63.10p 63.10p 100565
02/05/2006 63.45p 63.45p 63.20p 63.20p 325385
28/04/2006 63.80p 63.80p 63.45p 63.45p 154080
27/04/2006 64.60p 64.60p 64.30p 64.30p 102030
26/04/2006 64.50p 64.60p 64.50p 64.60p 468110
25/04/2006 64.45p 64.45p 64.45p 64.45p 24060
24/04/2006 64.75p 64.75p 64.50p 64.50p 293320
21/04/2006 65.10p 65.10p 64.90p 64.90p 91645
20/04/2006 65.05p 65.10p 65.05p 65.10p 147425
19/04/2006 64.75p 65.10p 64.75p 65.10p 109310
18/04/2006 64.45p 64.70p 64.45p 64.55p 164450
13/04/2006 64.25p 64.25p 64.20p 64.20p 59895
12/04/2006 64.45p 64.45p 64.25p 64.25p 111920
11/04/2006 64.60p 64.60p 64.60p 64.60p 125030
10/04/2006 64.60p 64.60p 64.60p 64.60p 284360
07/04/2006 64.70p 64.70p 64.70p 64.70p 3120790
06/04/2006 64.05p 64.50p 64.05p 64.50p 4340530
05/04/2006 63.60p 63.75p 63.60p 63.75p 203285
04/04/2006 63.05p 63.40p 63.10p 63.30p 109565
03/04/2006 62.60p 62.95p 62.60p 62.95p 80295
31/03/2006 62.00p 62.15p 62.00p 62.15p 499705
30/03/2006 61.90p 61.90p 61.90p 61.90p 191140
29/03/2006 61.70p 61.70p 61.70p 61.70p 829630
28/03/2006 61.55p 61.65p 61.55p 61.65p 75610
27/03/2006 61.40p 61.40p 61.40p 61.40p 94870
24/03/2006 61.00p 61.05p 61.00p 61.05p 30985
23/03/2006 60.70p 60.80p 60.70p 60.80p 81430
22/03/2006 60.60p 60.60p 60.60p 60.60p 262925
21/03/2006 60.60p 60.70p 60.60p 60.60p 71320
20/03/2006 60.50p 60.60p 60.50p 60.60p 91185

*Close Price adjusted for both dividends and splits