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
28/11/2005 56.10p 56.10p 55.90p 56.00p 107895
25/11/2005 55.95p 55.95p 55.60p 55.95p 463650
24/11/2005 55.90p 55.95p 55.40p 55.95p 120915
23/11/2005 55.50p 55.80p 55.30p 55.70p 534270
22/11/2005 55.30p 55.55p 55.15p 55.15p 283620
21/11/2005 55.55p 55.55p 55.55p 55.55p 209730
18/11/2005 55.55p 55.80p 55.10p 55.55p 706790
17/11/2005 54.30p 54.70p 53.80p 54.70p 169970
16/11/2005 54.00p 54.05p 53.90p 54.00p 92820
15/11/2005 53.95p 54.20p 53.90p 53.90p 17410
14/11/2005 54.35p 54.50p 54.20p 54.20p 84205
11/11/2005 54.10p 54.50p 53.60p 54.50p 2297380
10/11/2005 53.65p 53.65p 53.60p 53.65p 64390
09/11/2005 53.60p 53.60p 53.40p 53.60p 39865
08/11/2005 53.20p 53.45p 52.95p 53.45p 182195
07/11/2005 53.05p 53.15p 53.05p 53.15p 33245
04/11/2005 53.00p 53.05p 52.85p 53.05p 53755
03/11/2005 52.80p 52.85p 52.60p 52.85p 174990
02/11/2005 52.60p 52.70p 52.60p 52.70p 117875
01/11/2005 52.30p 52.60p 51.80p 52.60p 269320
31/10/2005 51.90p 51.95p 50.80p 51.95p 249380
28/10/2005 51.00p 51.40p 50.90p 50.90p 96445
27/10/2005 51.60p 51.60p 51.40p 51.40p 120950
26/10/2005 51.80p 52.45p 51.80p 51.80p 58235
25/10/2005 52.45p 52.45p 52.20p 52.45p 509085
24/10/2005 52.45p 52.45p 52.40p 52.45p 27510
21/10/2005 52.65p 52.65p 52.40p 52.65p 457550
20/10/2005 52.45p 52.65p 52.40p 52.65p 311440
19/10/2005 53.00p 53.40p 52.30p 52.30p 92785
18/10/2005 52.65p 53.35p 52.55p 53.30p 209230
17/10/2005 52.50p 52.50p 52.40p 52.50p 228060
14/10/2005 53.10p 53.40p 52.50p 52.50p 106885
13/10/2005 53.65p 53.85p 53.35p 53.40p 209330
12/10/2005 53.85p 54.00p 53.75p 53.85p 183120
11/10/2005 53.80p 53.90p 53.20p 53.90p 91620
10/10/2005 52.35p 53.20p 52.20p 53.20p 214950
07/10/2005 52.15p 52.20p 52.15p 52.20p 122760
06/10/2005 53.05p 53.60p 52.25p 52.25p 182045
05/10/2005 54.50p 54.55p 53.85p 53.85p 277240
04/10/2005 54.25p 54.55p 54.00p 54.55p 150365
03/10/2005 53.65p 53.80p 53.65p 53.80p 203620
30/09/2005 53.60p 53.60p 53.40p 53.60p 68145
29/09/2005 53.30p 53.60p 53.00p 53.60p 153545
28/09/2005 52.75p 52.80p 52.55p 52.75p 135630
27/09/2005 52.55p 52.70p 52.45p 52.55p 419960
26/09/2005 52.40p 52.45p 51.80p 52.45p 149805
23/09/2005 51.85p 51.85p 51.70p 51.70p 132130
22/09/2005 52.05p 52.10p 51.95p 51.95p 186135
21/09/2005 52.05p 52.10p 51.80p 52.10p 123160
20/09/2005 51.50p 52.05p 51.50p 52.05p 69135
19/09/2005 50.65p 51.15p 50.65p 51.15p 255230
16/09/2005 50.25p 50.55p 49.80p 50.55p 59140
15/09/2005 50.15p 50.15p 50.15p 50.15p 79480
14/09/2005 50.15p 50.15p 50.15p 50.15p 118760
13/09/2005 50.15p 50.15p 50.15p 50.15p 113950
12/09/2005 50.15p 50.15p 50.00p 50.15p 105710
09/09/2005 50.00p 50.00p 50.00p 50.00p 60785
08/09/2005 50.00p 50.00p 50.00p 50.00p 87435
07/09/2005 49.70p 50.00p 49.70p 50.00p 57260
06/09/2005 49.75p 49.75p 49.70p 49.70p 136905
05/09/2005 49.95p 50.05p 49.70p 49.75p 234985
02/09/2005 50.05p 50.05p 50.05p 50.05p 191410
01/09/2005 50.00p 50.05p 49.70p 50.05p 143180
31/08/2005 49.60p 49.70p 49.55p 49.70p 121355
30/08/2005 49.55p 49.55p 49.55p 49.55p 164135
29/08/2005 49.55p 49.55p 49.55p 49.55p 0
26/08/2005 49.50p 49.55p 49.50p 49.55p 102235
25/08/2005 49.30p 49.50p 49.30p 49.50p 312260
24/08/2005 50.30p 50.30p 49.25p 49.30p 239355
23/08/2005 50.30p 50.30p 50.20p 50.30p 274720
22/08/2005 50.25p 50.25p 50.10p 50.20p 230855
19/08/2005 50.10p 50.10p 50.10p 50.10p 246825
18/08/2005 50.25p 50.45p 50.10p 50.10p 161885
17/08/2005 50.45p 50.55p 50.45p 50.45p 248835
16/08/2005 50.55p 50.60p 50.55p 50.55p 456535
15/08/2005 50.90p 51.00p 50.60p 50.60p 292895
12/08/2005 51.20p 51.30p 51.00p 51.00p 403745
11/08/2005 51.30p 51.30p 51.20p 51.30p 368815
10/08/2005 50.85p 51.20p 50.65p 51.20p 354240
09/08/2005 50.60p 50.65p 50.55p 50.65p 799975
08/08/2005 50.55p 50.55p 50.50p 50.55p 125705
05/08/2005 50.60p 50.80p 50.50p 50.50p 414540
04/08/2005 51.00p 51.05p 50.80p 50.80p 409560
03/08/2005 51.00p 51.05p 50.90p 51.05p 445075
02/08/2005 50.85p 50.90p 50.80p 50.90p 146460
01/08/2005 50.80p 50.80p 50.80p 50.80p 119935
29/07/2005 50.85p 50.95p 50.60p 50.80p 906300
28/07/2005 50.60p 50.60p 50.50p 50.60p 2603675
27/07/2005 50.25p 50.50p 50.00p 50.50p 197595
26/07/2005 49.90p 50.00p 49.85p 50.00p 199415
25/07/2005 49.60p 49.85p 49.55p 49.85p 208085
22/07/2005 49.45p 49.55p 49.40p 49.55p 171935
21/07/2005 49.25p 49.40p 49.20p 49.40p 135405
20/07/2005 49.20p 49.20p 49.00p 49.20p 60870
19/07/2005 49.00p 49.00p 48.90p 49.00p 74440
18/07/2005 48.80p 48.90p 48.75p 48.90p 162665
15/07/2005 48.75p 48.75p 48.75p 48.75p 129305
14/07/2005 48.60p 48.75p 48.55p 48.75p 97500
13/07/2005 48.55p 48.70p 48.55p 48.55p 402620
12/07/2005 48.70p 48.70p 48.70p 48.70p 419825
11/07/2005 48.70p 48.70p 48.15p 48.70p 172440
08/07/2005 47.35p 48.15p 47.10p 48.15p 221475
07/07/2005 47.85p 47.95p 46.85p 47.10p 106495
06/07/2005 47.70p 47.95p 47.65p 47.95p 194130
05/07/2005 47.70p 47.70p 47.65p 47.65p 68225
04/07/2005 47.30p 47.65p 47.15p 47.65p 135500
01/07/2005 47.05p 47.15p 46.90p 47.15p 182845
30/06/2005 46.70p 46.90p 46.70p 46.90p 61165
29/06/2005 46.65p 46.70p 46.65p 46.70p 153005
28/06/2005 46.50p 46.50p 46.35p 46.50p 99965
27/06/2005 46.80p 47.05p 46.35p 46.35p 97240
24/06/2005 47.05p 47.10p 47.05p 47.05p 195960
23/06/2005 46.90p 47.10p 46.90p 47.10p 241940
22/06/2005 46.90p 46.90p 46.85p 46.90p 466955
21/06/2005 46.85p 46.85p 46.80p 46.85p 111690
20/06/2005 46.75p 46.80p 46.75p 46.80p 83270
17/06/2005 46.75p 46.80p 46.60p 46.80p 199370
16/06/2005 46.60p 46.60p 46.50p 46.60p 141775
15/06/2005 46.45p 46.50p 46.30p 46.50p 83610
14/06/2005 46.35p 46.35p 46.30p 46.30p 143760
13/06/2005 46.35p 46.35p 46.30p 46.35p 141330
10/06/2005 46.20p 46.30p 46.10p 46.30p 94465
09/06/2005 46.10p 46.35p 46.10p 46.10p 122290
08/06/2005 46.35p 46.40p 46.35p 46.35p 481660
07/06/2005 46.30p 46.40p 46.30p 46.40p 82800
06/06/2005 46.40p 46.45p 46.40p 46.40p 221200
03/06/2005 46.45p 46.45p 46.40p 46.45p 98245
02/06/2005 46.20p 46.40p 46.20p 46.40p 485410
01/06/2005 46.20p 46.20p 46.20p 46.20p 119150
31/05/2005 46.25p 46.35p 46.15p 46.20p 167090
27/05/2005 46.10p 46.15p 45.65p 46.15p 241415
26/05/2005 45.40p 45.65p 45.30p 45.65p 41730
25/05/2005 45.45p 45.45p 45.30p 45.30p 201035
24/05/2005 44.90p 45.45p 44.75p 45.45p 336275
23/05/2005 44.45p 44.75p 44.35p 44.75p 228250
20/05/2005 44.15p 44.35p 44.05p 44.35p 440730
19/05/2005 43.80p 44.05p 43.45p 44.05p 1078090
18/05/2005 43.00p 43.45p 43.00p 43.45p 219640
17/05/2005 42.85p 43.10p 42.85p 42.85p 322930
16/05/2005 43.20p 43.30p 43.10p 43.10p 92585
13/05/2005 43.35p 43.35p 43.30p 43.30p 113415
12/05/2005 43.40p 43.40p 43.35p 43.35p 132245
11/05/2005 43.40p 43.45p 43.40p 43.40p 257210
10/05/2005 43.45p 43.45p 43.45p 43.45p 137145
09/05/2005 43.45p 43.45p 43.35p 43.45p 71715
06/05/2005 43.35p 43.35p 43.25p 43.35p 102760
05/05/2005 43.15p 43.25p 42.75p 43.25p 207920
04/05/2005 42.75p 42.75p 42.70p 42.75p 53115
03/05/2005 42.50p 42.70p 42.20p 42.70p 403860
29/04/2005 42.50p 42.50p 42.20p 42.20p 75850
28/04/2005 42.55p 42.60p 42.50p 42.50p 81650
27/04/2005 43.25p 43.30p 42.60p 42.60p 1169905
26/04/2005 43.30p 43.30p 43.30p 43.30p 160775
25/04/2005 43.05p 43.30p 43.05p 43.30p 82165
22/04/2005 43.05p 43.05p 42.85p 43.05p 304225
21/04/2005 42.85p 43.00p 42.85p 42.85p 91135
20/04/2005 42.95p 43.00p 42.60p 43.00p 258830
19/04/2005 42.00p 42.60p 41.60p 42.60p 1804295
18/04/2005 41.90p 42.05p 41.50p 41.60p 506935
15/04/2005 43.45p 43.60p 43.30p 43.30p 75325
14/04/2005 44.10p 44.25p 44.00p 44.00p 148905
13/04/2005 44.25p 44.25p 44.25p 44.25p 252830
12/04/2005 44.35p 44.40p 44.20p 44.25p 308635
11/04/2005 44.55p 44.40p 44.40p 44.40p 234720
08/04/2005 44.55p 44.55p 44.55p 44.55p 569625
07/04/2005 44.55p 44.55p 44.55p 44.55p 224575
06/04/2005 44.55p 44.55p 44.55p 44.55p 1475040
05/04/2005 44.55p 44.55p 44.55p 44.55p 126725
04/04/2005 44.55p 44.65p 44.55p 44.55p 174510
01/04/2005 44.50p 44.60p 44.45p 44.60p 214900
31/03/2005 44.30p 44.45p 44.10p 44.45p 153920
30/03/2005 44.20p 44.35p 44.05p 44.10p 251025
29/03/2005 44.35p 44.60p 44.35p 44.35p 640805
24/03/2005 44.45p 44.60p 44.40p 44.60p 658740
23/03/2005 44.50p 44.65p 44.30p 44.40p 1634555
22/03/2005 45.15p 45.15p 45.15p 45.15p 256605
21/03/2005 45.15p 45.15p 45.10p 45.15p 185010
18/03/2005 45.05p 45.10p 44.85p 45.10p 204720
17/03/2005 44.85p 44.90p 44.85p 44.85p 465980
16/03/2005 45.15p 45.25p 44.80p 44.90p 353025
15/03/2005 45.30p 45.30p 45.25p 45.25p 313680
14/03/2005 45.25p 45.30p 45.25p 45.30p 174745
11/03/2005 45.30p 45.35p 45.10p 45.30p 284360
10/03/2005 45.10p 45.50p 45.10p 45.10p 160820
09/03/2005 45.50p 45.50p 45.50p 45.50p 66790
08/03/2005 45.45p 45.50p 45.45p 45.50p 456270
07/03/2005 45.40p 45.45p 45.30p 45.45p 407675
04/03/2005 45.30p 45.30p 45.25p 45.30p 266750
03/03/2005 45.25p 45.25p 45.00p 45.25p 242035
02/03/2005 44.95p 45.00p 44.90p 45.00p 201315
01/03/2005 44.85p 44.90p 44.85p 44.90p 56625
28/02/2005 44.80p 44.85p 44.70p 44.85p 120395
25/02/2005 44.20p 44.70p 44.10p 44.70p 643545
24/02/2005 43.90p 44.10p 43.90p 44.10p 39745
23/02/2005 44.20p 44.55p 43.90p 43.90p 297510
22/02/2005 44.55p 44.65p 44.30p 44.55p 1348915
21/02/2005 44.55p 44.55p 44.50p 44.55p 265975
18/02/2005 44.50p 44.50p 44.40p 44.50p 283465
17/02/2005 44.65p 44.65p 44.40p 44.40p 169145
16/02/2005 44.40p 44.70p 44.40p 44.40p 603620

*Close Price adjusted for both dividends and splits