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
15/02/2005 44.65p 44.85p 44.65p 44.70p 2014765
14/02/2005 44.85p 44.85p 44.85p 44.85p 302270
11/02/2005 44.70p 44.70p 44.70p 44.70p 177135
10/02/2005 44.45p 44.70p 44.45p 44.70p 110455
09/02/2005 44.35p 44.45p 44.30p 44.45p 541110
08/02/2005 44.35p 44.35p 44.30p 44.30p 696815
07/02/2005 43.95p 44.35p 43.50p 44.35p 232230
04/02/2005 43.40p 43.50p 43.30p 43.50p 481500
03/02/2005 43.30p 43.30p 43.25p 43.30p 163885
02/02/2005 43.25p 43.25p 43.15p 43.25p 391490
01/02/2005 43.20p 43.35p 43.15p 43.15p 297800
31/01/2005 43.10p 43.35p 43.10p 43.35p 179515
28/01/2005 43.05p 43.10p 43.05p 43.10p 102100
27/01/2005 43.00p 43.05p 43.00p 43.05p 179545
26/01/2005 42.85p 43.05p 42.50p 43.05p 162995
25/01/2005 42.20p 42.50p 42.20p 42.50p 800870
24/01/2005 42.50p 42.60p 42.50p 42.50p 541895
21/01/2005 42.75p 42.80p 42.60p 42.60p 106990
20/01/2005 42.80p 43.10p 42.80p 42.80p 151175
19/01/2005 42.90p 43.00p 42.90p 43.00p 2927940
18/01/2005 43.10p 43.10p 42.90p 42.90p 848095
17/01/2005 41.60p 43.10p 41.30p 43.10p 526590
14/01/2005 40.80p 41.30p 40.55p 41.30p 421850
13/01/2005 40.55p 40.55p 40.45p 40.55p 178720
12/01/2005 40.30p 40.45p 40.30p 40.45p 1036980
11/01/2005 40.15p 40.25p 40.00p 40.25p 970275
10/01/2005 39.25p 40.00p 39.20p 40.00p 195560
07/01/2005 39.00p 39.20p 38.95p 39.20p 285355
06/01/2005 38.60p 38.95p 38.40p 38.95p 868475
05/01/2005 38.35p 38.40p 38.35p 38.40p 377255
04/01/2005 38.30p 38.40p 38.25p 38.40p 211885
31/12/2004 38.25p 38.25p 38.25p 38.25p 58775
30/12/2004 38.25p 38.25p 38.20p 38.25p 151790
29/12/2004 38.20p 38.20p 38.05p 38.20p 187150
24/12/2004 38.05p 38.05p 38.05p 38.05p 36500
23/12/2004 38.05p 38.05p 37.95p 38.05p 91935
22/12/2004 37.95p 37.95p 37.90p 37.95p 491085
21/12/2004 37.90p 37.90p 37.90p 37.90p 39375
20/12/2004 37.90p 37.90p 37.85p 37.90p 82955
17/12/2004 37.85p 37.85p 37.80p 37.85p 34810
16/12/2004 37.80p 37.80p 37.80p 37.80p 10725
15/12/2004 37.80p 37.80p 37.65p 37.80p 43690
14/12/2004 37.75p 37.75p 37.65p 37.65p 36975
13/12/2004 37.70p 37.70p 37.65p 37.65p 21610
10/12/2004 37.85p 37.85p 37.70p 37.70p 153930
09/12/2004 38.00p 38.25p 37.80p 37.80p 25070
08/12/2004 38.25p 38.45p 38.25p 38.25p 155175
07/12/2004 38.65p 38.90p 38.45p 38.45p 113465
06/12/2004 38.90p 39.20p 38.90p 38.90p 170895
03/12/2004 39.30p 39.30p 39.20p 39.20p 25075
02/12/2004 39.10p 39.30p 39.10p 39.30p 138270
01/12/2004 39.30p 39.30p 39.10p 39.10p 233005
30/11/2004 39.40p 39.45p 39.30p 39.30p 1907975
29/11/2004 39.45p 39.45p 39.05p 39.45p 60805
26/11/2004 39.20p 39.20p 39.05p 39.05p 203930
25/11/2004 39.20p 39.30p 39.20p 39.20p 286670
24/11/2004 39.25p 39.30p 39.10p 39.30p 597175
23/11/2004 38.90p 39.10p 38.65p 39.10p 708770
22/11/2004 38.50p 39.00p 38.60p 38.65p 216115
19/11/2004 38.95p 39.00p 38.80p 39.00p 449450
18/11/2004 38.80p 38.80p 38.75p 38.80p 125255
17/11/2004 38.65p 38.75p 38.55p 38.75p 102145
16/11/2004 38.70p 38.85p 38.55p 38.55p 117560
15/11/2004 38.75p 38.85p 38.70p 38.85p 168555
12/11/2004 38.05p 38.40p 37.45p 38.40p 94975
11/11/2004 37.45p 37.45p 37.45p 37.45p 82260
10/11/2004 37.40p 37.45p 37.30p 37.45p 306430
09/11/2004 37.30p 37.30p 37.30p 37.30p 71865
08/11/2004 37.40p 37.40p 37.30p 37.30p 134920
05/11/2004 37.00p 37.40p 37.00p 37.40p 106000
04/11/2004 37.00p 37.00p 36.90p 37.00p 57575
03/11/2004 36.65p 36.90p 36.40p 36.90p 199275
02/11/2004 36.25p 36.40p 36.05p 36.40p 190800
01/11/2004 36.05p 36.05p 36.00p 36.05p 24725
29/10/2004 36.00p 36.00p 36.00p 36.00p 78965
28/10/2004 35.95p 36.00p 35.50p 36.00p 507450
27/10/2004 35.45p 35.50p 35.40p 35.50p 101435
26/10/2004 35.40p 35.40p 35.40p 35.40p 93540
25/10/2004 35.55p 36.00p 35.40p 35.40p 277620
22/10/2004 36.00p 36.00p 36.00p 36.00p 145750
21/10/2004 35.90p 36.00p 35.90p 36.00p 140965
20/10/2004 35.95p 36.50p 35.90p 35.90p 311795
19/10/2004 36.40p 36.50p 36.30p 36.50p 157400
18/10/2004 36.30p 36.40p 36.30p 36.30p 60495
15/10/2004 36.40p 36.40p 36.40p 36.40p 53185
14/10/2004 36.40p 36.50p 36.40p 36.40p 77985
13/10/2004 36.50p 37.20p 36.50p 36.50p 288795
12/10/2004 37.30p 37.80p 37.20p 37.20p 108850
11/10/2004 37.90p 37.90p 37.80p 37.80p 216520
08/10/2004 38.40p 38.60p 37.90p 37.90p 106910
07/10/2004 38.70p 38.70p 38.60p 38.60p 237360
06/10/2004 38.40p 38.65p 38.30p 38.65p 100070
05/10/2004 38.30p 38.30p 38.30p 38.30p 74590
04/10/2004 38.30p 38.30p 37.60p 38.30p 116910
01/10/2004 37.50p 37.60p 37.00p 37.60p 172665
30/09/2004 36.90p 37.00p 36.30p 37.00p 60705
29/09/2004 36.00p 36.30p 35.90p 36.30p 381870
28/09/2004 36.10p 36.10p 35.90p 35.90p 49945
27/09/2004 36.50p 36.50p 36.10p 36.10p 54155
24/09/2004 36.40p 36.50p 36.40p 36.50p 75750
23/09/2004 36.75p 37.05p 36.50p 36.50p 188230
22/09/2004 37.25p 37.30p 37.05p 37.05p 971800
21/09/2004 37.30p 37.30p 37.30p 37.30p 142505
20/09/2004 37.30p 37.30p 37.30p 37.30p 83300
17/09/2004 37.45p 37.45p 37.30p 37.30p 714780
16/09/2004 37.10p 37.40p 37.10p 37.40p 394260
15/09/2004 37.10p 37.15p 37.10p 37.10p 90585
14/09/2004 37.00p 37.10p 36.85p 37.10p 72645
13/09/2004 36.85p 36.85p 36.60p 36.85p 343365
10/09/2004 36.55p 36.60p 36.25p 36.60p 79760
09/09/2004 36.25p 36.25p 36.25p 36.25p 310640
08/09/2004 36.25p 36.25p 36.20p 36.25p 42775
07/09/2004 36.20p 36.20p 36.15p 36.20p 53930
06/09/2004 36.15p 36.15p 35.90p 36.15p 207555
03/09/2004 35.90p 35.95p 35.90p 35.90p 7000
02/09/2004 35.90p 35.95p 35.80p 35.95p 157180
01/09/2004 35.50p 35.85p 35.15p 35.80p 347740
31/08/2004 35.15p 35.15p 35.10p 35.15p 156895
27/08/2004 34.95p 35.10p 34.65p 35.10p 124890
26/08/2004 34.50p 34.65p 34.45p 34.65p 117705
25/08/2004 34.30p 34.45p 33.95p 34.45p 90115
24/08/2004 33.75p 33.95p 33.65p 33.95p 189965
23/08/2004 33.65p 33.65p 33.60p 33.65p 86320
20/08/2004 33.70p 33.70p 33.60p 33.60p 13580
19/08/2004 33.60p 33.70p 33.40p 33.65p 605425
18/08/2004 33.35p 33.40p 33.35p 33.40p 25500
17/08/2004 33.35p 33.35p 33.30p 33.35p 347845
16/08/2004 33.30p 33.30p 33.30p 33.30p 310910
13/08/2004 33.25p 33.35p 33.25p 33.30p 125830
12/08/2004 33.25p 33.35p 33.25p 33.35p 28600
11/08/2004 33.25p 33.25p 33.25p 33.25p 242155
10/08/2004 33.25p 33.25p 33.20p 33.25p 244435
09/08/2004 33.35p 33.40p 33.15p 33.20p 184065
06/08/2004 33.15p 33.45p 33.15p 33.40p 453770
05/08/2004 33.25p 33.50p 33.05p 33.45p 29110
04/08/2004 32.75p 32.85p 32.75p 32.75p 37000
03/08/2004 32.85p 32.85p 32.65p 32.85p 15090
02/08/2004 32.75p 32.75p 32.65p 32.65p 83900
30/07/2004 32.45p 32.75p 32.45p 32.75p 269300
29/07/2004 32.20p 32.30p 32.20p 32.20p 34435
28/07/2004 32.20p 32.30p 31.95p 32.30p 182115
27/07/2004 32.00p 32.00p 31.95p 31.95p 39415
26/07/2004 32.00p 32.00p 32.00p 32.00p 125250
23/07/2004 32.00p 32.10p 32.00p 32.00p 35745
22/07/2004 32.05p 32.15p 32.05p 32.10p 126425
21/07/2004 32.00p 32.15p 32.00p 32.15p 72400
20/07/2004 32.20p 32.20p 32.00p 32.00p 31170
19/07/2004 32.20p 32.20p 32.20p 32.20p 83030
16/07/2004 32.15p 32.20p 32.10p 32.20p 38330
15/07/2004 32.10p 32.10p 32.10p 32.10p 700930
14/07/2004 32.15p 32.15p 32.10p 32.10p 157700
13/07/2004 32.15p 32.15p 32.15p 32.15p 27480
12/07/2004 32.15p 32.15p 32.15p 32.15p 91565
09/07/2004 32.10p 32.15p 32.10p 32.15p 37640
08/07/2004 32.05p 32.05p 32.05p 32.05p 47850
07/07/2004 32.05p 32.05p 32.00p 32.05p 258260
06/07/2004 32.00p 32.00p 32.00p 32.00p 286640
05/07/2004 32.05p 32.05p 32.00p 32.00p 150335
02/07/2004 32.35p 32.35p 32.05p 32.05p 51105
01/07/2004 32.35p 32.35p 32.35p 32.35p 45525
30/06/2004 32.05p 32.30p 31.85p 32.30p 658265
29/06/2004 31.80p 31.85p 31.80p 31.85p 203035
28/06/2004 31.75p 31.80p 31.75p 31.80p 215980
25/06/2004 31.70p 31.70p 31.65p 31.70p 104920
24/06/2004 31.45p 31.55p 31.45p 31.55p 228115
23/06/2004 30.80p 30.80p 30.80p 30.80p 385375
22/06/2004 30.70p 30.85p 30.70p 30.80p 116505
21/06/2004 30.85p 30.85p 30.80p 30.85p 70620
18/06/2004 30.95p 31.40p 30.65p 30.80p 128480
17/06/2004 31.45p 31.55p 31.40p 31.40p 2247500
16/06/2004 31.55p 31.55p 31.55p 31.55p 146115
15/06/2004 31.95p 32.15p 31.55p 31.55p 180945
14/06/2004 32.40p 32.50p 32.15p 32.15p 337595
11/06/2004 32.80p 32.80p 32.60p 32.60p 223550
10/06/2004 32.80p 32.80p 32.75p 32.80p 89635
09/06/2004 32.75p 32.90p 32.75p 32.75p 448645
08/06/2004 32.90p 33.00p 32.90p 32.90p 35845
07/06/2004 33.05p 33.05p 32.90p 33.00p 32250
04/06/2004 32.85p 32.90p 32.85p 32.90p 319410
03/06/2004 33.10p 34.20p 32.90p 32.90p 137765
02/06/2004 34.10p 34.40p 34.10p 34.20p 408655
01/06/2004 34.60p 34.70p 34.40p 34.40p 184435
28/05/2004 34.20p 34.20p 34.20p 34.70p 136670
27/05/2004 34.10p 34.20p 34.00p 34.20p 634825
26/05/2004 33.65p 33.80p 33.35p 33.80p 147030
25/05/2004 33.55p 33.70p 33.35p 33.35p 111630
24/05/2004 33.05p 33.55p 32.80p 33.55p 204960
21/05/2004 32.30p 32.30p 32.30p 32.80p 20815
20/05/2004 32.30p 32.30p 32.30p 32.30p 231060
19/05/2004 31.60p 32.30p 31.55p 32.30p 647030
18/05/2004 30.50p 30.70p 30.10p 30.70p 115990
17/05/2004 30.70p 32.10p 30.05p 30.10p 695490
14/05/2004 32.40p 32.70p 32.10p 32.10p 730370
13/05/2004 33.20p 33.20p 32.70p 32.70p 106350
12/05/2004 33.15p 33.30p 32.60p 33.20p 1036500
11/05/2004 32.50p 32.60p 32.45p 32.60p 840860
10/05/2004 32.80p 34.50p 32.40p 32.55p 349235
07/05/2004 34.80p 34.80p 34.80p 34.50p 40525
06/05/2004 34.90p 34.90p 34.90p 34.80p 94905
05/05/2004 35.00p 35.20p 34.90p 34.90p 176265

*Close Price adjusted for both dividends and splits