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
17/03/2006 59.90p 60.40p 59.90p 60.40p 158895
16/03/2006 59.75p 59.80p 59.75p 59.80p 34195
15/03/2006 59.50p 59.75p 59.50p 59.75p 54840
14/03/2006 59.40p 59.40p 59.40p 59.40p 73660
13/03/2006 59.30p 59.40p 59.30p 59.40p 123790
10/03/2006 58.65p 58.90p 58.65p 58.90p 185810
09/03/2006 58.50p 58.65p 58.50p 58.65p 95800
08/03/2006 59.10p 59.10p 58.30p 58.40p 165190
07/03/2006 59.90p 59.90p 59.40p 59.40p 164055
06/03/2006 59.90p 60.10p 59.90p 60.10p 119295
03/03/2006 59.70p 59.70p 59.70p 59.70p 42065
02/03/2006 59.40p 59.75p 59.40p 59.75p 466170
01/03/2006 59.30p 59.30p 59.30p 59.30p 30045
28/02/2006 59.40p 59.60p 59.40p 59.40p 139905
27/02/2006 59.20p 59.40p 59.00p 59.40p 140285
24/02/2006 58.90p 59.00p 58.90p 58.90p 50765
23/02/2006 58.60p 58.90p 58.45p 58.90p 248080
22/02/2006 58.40p 58.60p 58.40p 58.40p 72140
21/02/2006 58.25p 58.60p 58.10p 58.40p 150510
20/02/2006 57.90p 57.95p 57.80p 57.95p 31555
17/02/2006 57.80p 57.80p 57.80p 57.80p 75065
16/02/2006 57.60p 57.80p 57.60p 57.80p 191735
15/02/2006 57.50p 57.80p 57.50p 57.50p 265390
14/02/2006 57.40p 57.50p 57.40p 57.50p 30565
13/02/2006 57.20p 57.20p 57.10p 57.10p 43940
10/02/2006 57.50p 57.80p 57.50p 57.50p 208065
09/02/2006 57.45p 57.50p 57.20p 57.50p 113265
08/02/2006 57.40p 57.80p 57.20p 57.30p 95655
07/02/2006 57.70p 57.80p 57.50p 57.70p 48050
06/02/2006 57.40p 57.60p 57.30p 57.50p 246745
03/02/2006 57.65p 58.40p 57.00p 57.00p 46700
02/02/2006 58.65p 58.65p 57.80p 58.05p 316675
01/02/2006 58.40p 58.85p 58.30p 58.30p 138595
31/01/2006 58.60p 59.20p 58.55p 58.55p 237890
30/01/2006 58.50p 58.50p 58.40p 58.50p 537070
27/01/2006 57.40p 58.10p 57.00p 58.10p 202885
26/01/2006 56.65p 56.80p 56.30p 56.65p 239410
25/01/2006 56.10p 56.10p 55.60p 56.10p 203050
24/01/2006 55.50p 55.80p 55.40p 55.80p 168095
23/01/2006 55.90p 56.50p 55.50p 55.50p 295400
20/01/2006 56.65p 56.80p 56.50p 56.50p 146435
19/01/2006 56.30p 56.60p 56.00p 56.55p 279330
18/01/2006 56.20p 56.80p 55.50p 55.50p 341595
17/01/2006 58.00p 58.40p 57.50p 57.50p 150120
16/01/2006 58.80p 58.90p 58.80p 58.80p 248560
13/01/2006 58.90p 58.90p 58.90p 58.90p 478610
12/01/2006 58.90p 58.90p 58.60p 58.90p 189860
11/01/2006 58.90p 59.20p 58.90p 58.90p 143100
10/01/2006 59.30p 59.50p 59.00p 59.10p 323700
09/01/2006 59.30p 59.80p 59.50p 59.50p 129610
06/01/2006 59.30p 59.30p 59.00p 59.30p 138095
05/01/2006 58.95p 59.30p 59.00p 59.30p 119830
04/01/2006 58.90p 58.95p 57.80p 58.95p 735045
03/01/2006 57.50p 57.95p 57.50p 57.95p 169905
30/12/2005 57.35p 57.40p 57.30p 57.30p 60420
29/12/2005 56.95p 57.35p 56.95p 57.35p 149930
28/12/2005 56.80p 56.85p 56.80p 56.85p 48815
23/12/2005 56.80p 56.80p 56.60p 56.80p 80615
22/12/2005 56.45p 56.75p 56.20p 56.75p 66350
21/12/2005 56.40p 56.40p 56.40p 56.40p 90370
20/12/2005 56.15p 56.25p 55.80p 56.25p 330620
19/12/2005 56.05p 56.05p 55.70p 56.05p 75090
16/12/2005 55.70p 55.80p 55.70p 55.70p 49560
15/12/2005 55.70p 55.70p 55.40p 55.70p 101630
14/12/2005 55.70p 55.70p 55.50p 55.60p 26815
13/12/2005 55.70p 55.70p 55.40p 55.70p 100805
12/12/2005 55.70p 55.80p 55.45p 55.70p 146675
09/12/2005 55.45p 55.45p 55.00p 55.45p 92145
08/12/2005 55.30p 55.90p 55.30p 55.30p 219715
07/12/2005 55.65p 55.75p 55.65p 55.75p 84150
06/12/2005 55.70p 55.90p 55.65p 55.65p 86195
05/12/2005 55.60p 55.70p 55.60p 55.70p 253550
02/12/2005 55.60p 55.70p 55.45p 55.70p 58920
01/12/2005 55.40p 55.40p 55.00p 55.40p 86020
30/11/2005 55.30p 55.30p 55.20p 55.30p 165405
29/11/2005 55.50p 55.70p 55.50p 55.50p 169955
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

*Close Price adjusted for both dividends and splits