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
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
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

*Close Price adjusted for both dividends and splits