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
05/05/2004 35.00p 35.20p 34.90p 34.90p 176265
04/05/2004 35.10p 35.10p 35.10p 35.20p 133320
30/04/2004 35.20p 35.70p 35.10p 35.10p 190750
29/04/2004 36.10p 36.70p 36.00p 36.00p 117130
28/04/2004 36.70p 36.70p 36.60p 36.70p 505600
27/04/2004 36.85p 37.10p 36.70p 36.70p 692600
26/04/2004 37.20p 37.50p 37.10p 37.10p 137005
23/04/2004 37.30p 37.50p 37.30p 37.50p 134730
22/04/2004 37.70p 37.75p 37.30p 37.30p 379700
21/04/2004 37.80p 37.80p 37.80p 37.75p 82350
20/04/2004 37.75p 37.80p 37.60p 37.80p 184255
19/04/2004 37.75p 38.05p 37.60p 37.60p 235720
16/04/2004 38.00p 38.05p 38.00p 38.05p 110085
15/04/2004 38.50p 38.20p 38.00p 38.00p 62410
14/04/2004 38.60p 38.65p 38.50p 38.50p 84695
13/04/2004 38.55p 38.65p 38.30p 38.65p 415740
08/04/2004 38.30p 38.30p 38.30p 38.30p 193705
07/04/2004 38.30p 38.30p 38.30p 38.30p 201640
06/04/2004 38.30p 38.30p 38.00p 38.30p 1104065
05/04/2004 37.30p 37.75p 37.30p 37.75p 243880
02/04/2004 37.05p 37.30p 36.90p 37.30p 115000
01/04/2004 36.65p 36.75p 36.50p 36.75p 292420
31/03/2004 36.30p 36.55p 36.20p 36.55p 600765
30/03/2004 36.20p 36.20p 35.95p 36.20p 552430
29/03/2004 35.80p 35.90p 35.70p 35.85p 190620
26/03/2004 35.85p 35.90p 35.70p 35.85p 137160
25/03/2004 35.45p 35.60p 35.30p 35.60p 122365
24/03/2004 35.60p 35.65p 35.45p 35.65p 161835
23/03/2004 35.20p 35.50p 35.20p 35.45p 236290
22/03/2004 35.90p 36.30p 35.35p 35.35p 247920
19/03/2004 36.40p 36.50p 36.40p 36.40p 34510
18/03/2004 36.30p 36.40p 36.10p 36.40p 141510
17/03/2004 36.10p 36.15p 35.60p 36.15p 122070
16/03/2004 35.35p 35.60p 35.35p 35.60p 330800
15/03/2004 35.40p 35.60p 35.40p 35.60p 123975
12/03/2004 35.30p 35.30p 35.30p 35.30p 90270
11/03/2004 36.10p 36.10p 35.30p 35.40p 428455
10/03/2004 36.40p 36.40p 36.25p 36.30p 449490
09/03/2004 36.90p 36.90p 36.70p 36.70p 245355
08/03/2004 36.95p 37.00p 36.95p 37.00p 433065
05/03/2004 36.75p 36.90p 36.75p 36.90p 137365
04/03/2004 36.20p 36.70p 36.20p 36.70p 193695
03/03/2004 36.00p 36.00p 36.00p 36.00p 167535
02/03/2004 36.10p 36.25p 36.10p 36.25p 384280
01/03/2004 35.65p 35.80p 35.65p 35.80p 1339735
27/02/2004 35.50p 35.50p 35.50p 35.50p 462845
26/02/2004 35.20p 35.20p 35.15p 35.15p 311685
25/02/2004 35.20p 35.20p 35.20p 35.20p 112770
24/02/2004 35.45p 35.45p 35.40p 35.40p 505240
23/02/2004 35.85p 35.85p 35.80p 35.80p 383225
20/02/2004 35.90p 35.90p 35.90p 35.90p 114250
19/02/2004 35.90p 35.90p 35.90p 35.90p 149100
18/02/2004 35.85p 35.85p 35.85p 35.85p 114880
17/02/2004 35.85p 35.85p 35.85p 35.85p 306015
16/02/2004 35.85p 35.85p 35.80p 35.80p 72240
13/02/2004 36.10p 36.10p 36.00p 36.00p 144880
12/02/2004 36.05p 36.05p 36.05p 36.05p 224860
11/02/2004 35.85p 36.00p 35.85p 35.95p 287925
10/02/2004 35.45p 35.55p 35.45p 35.55p 342025
09/02/2004 35.20p 35.30p 35.20p 35.30p 346920
06/02/2004 34.55p 34.65p 34.55p 34.65p 588410
05/02/2004 34.15p 34.35p 34.15p 34.35p 123285
04/02/2004 34.50p 34.50p 34.00p 34.05p 227115
03/02/2004 35.40p 35.40p 35.00p 35.00p 125755
02/02/2004 35.90p 35.90p 35.60p 35.60p 794115
30/01/2004 36.25p 36.25p 36.25p 36.25p 37100
29/01/2004 36.15p 36.25p 36.15p 36.25p 73970
28/01/2004 36.50p 36.60p 36.40p 36.60p 736820
27/01/2004 37.10p 37.10p 37.00p 37.00p 709540
26/01/2004 37.15p 37.15p 37.15p 37.15p 386930
23/01/2004 37.15p 37.15p 37.15p 37.15p 207230
22/01/2004 37.25p 37.25p 37.20p 37.25p 590700
21/01/2004 37.20p 37.30p 37.20p 37.30p 377030
20/01/2004 36.95p 37.05p 36.95p 37.05p 195135
19/01/2004 36.55p 36.65p 36.55p 36.65p 98360
16/01/2004 36.40p 36.45p 36.40p 36.45p 147285
15/01/2004 36.65p 36.65p 36.50p 36.50p 253620
14/01/2004 37.00p 37.00p 36.90p 36.90p 669475
13/01/2004 37.00p 37.10p 37.00p 37.10p 1387075
12/01/2004 37.10p 37.15p 37.10p 37.15p 324275
09/01/2004 37.05p 37.05p 37.05p 37.05p 514415
08/01/2004 36.70p 36.70p 36.70p 36.70p 370650
07/01/2004 36.55p 36.65p 36.55p 36.60p 304435
06/01/2004 36.50p 36.50p 36.50p 36.50p 810010
05/01/2004 35.85p 36.40p 35.85p 36.40p 446810
02/01/2004 35.40p 35.40p 35.40p 35.40p 406510
31/12/2003 35.20p 35.20p 35.20p 35.20p 22210
30/12/2003 35.00p 35.10p 35.00p 35.10p 618915
29/12/2003 34.70p 34.70p 34.70p 34.70p 91165
24/12/2003 34.70p 34.70p 34.70p 34.70p 65585
23/12/2003 34.70p 34.70p 34.70p 34.70p 339710
22/12/2003 34.60p 34.60p 34.60p 34.60p 179865
19/12/2003 34.50p 34.50p 34.50p 34.50p 66960
18/12/2003 34.30p 34.30p 34.30p 34.30p 86965
17/12/2003 34.30p 34.30p 34.30p 34.30p 558730
16/12/2003 34.35p 34.35p 34.35p 34.35p 114955
15/12/2003 34.45p 34.50p 34.45p 34.50p 63430
12/12/2003 33.90p 34.00p 33.90p 34.00p 222410
11/12/2003 34.00p 34.00p 33.90p 33.90p 83640
10/12/2003 33.90p 33.90p 33.90p 33.90p 172910
09/12/2003 34.05p 34.05p 34.05p 34.05p 335880
08/12/2003 33.80p 33.80p 33.80p 33.80p 33710
05/12/2003 33.95p 33.95p 33.95p 33.95p 41025
04/12/2003 34.00p 34.00p 34.00p 34.00p 309790
03/12/2003 34.05p 34.05p 33.95p 34.00p 93810
02/12/2003 34.10p 34.10p 34.10p 34.10p 515755
01/12/2003 34.05p 34.05p 34.05p 34.05p 3833655
28/11/2003 33.75p 33.75p 33.70p 33.70p 3032145
27/11/2003 33.50p 33.50p 33.50p 33.50p 439500
26/11/2003 33.45p 33.55p 33.45p 33.50p 934045
25/11/2003 33.35p 33.35p 33.35p 33.35p 284250
24/11/2003 33.05p 33.05p 33.05p 33.05p 82460
21/11/2003 33.00p 33.00p 33.00p 33.00p 82465
20/11/2003 33.25p 33.25p 33.15p 33.20p 695670
19/11/2003 33.35p 33.35p 33.10p 33.10p 316685
18/11/2003 33.65p 33.65p 33.65p 33.65p 134100
17/11/2003 33.75p 33.75p 33.65p 33.65p 244675
14/11/2003 34.10p 34.15p 34.10p 34.15p 101515
13/11/2003 33.70p 34.15p 33.70p 34.05p 271945
12/11/2003 33.50p 33.50p 33.50p 33.50p 31850
11/11/2003 33.50p 33.50p 33.50p 33.50p 41145
10/11/2003 33.80p 33.80p 33.80p 33.80p 168515
07/11/2003 33.90p 33.95p 33.90p 33.95p 281260
06/11/2003 33.85p 33.85p 33.85p 33.85p 85000
05/11/2003 34.30p 34.30p 34.20p 34.20p 119105
04/11/2003 34.25p 34.35p 34.25p 34.35p 1108370
03/11/2003 33.75p 34.05p 33.75p 34.05p 108595
31/10/2003 33.55p 33.70p 33.55p 33.70p 165785
30/10/2003 33.40p 33.50p 33.40p 33.50p 152335
29/10/2003 33.30p 33.30p 33.25p 33.30p 274395
28/10/2003 33.45p 33.55p 33.45p 33.55p 105555
27/10/2003 32.65p 32.95p 32.65p 32.95p 319695
24/10/2003 32.70p 32.70p 32.70p 32.70p 237510
23/10/2003 33.25p 33.25p 32.80p 32.85p 225935
22/10/2003 34.70p 34.70p 34.20p 34.20p 1635095
21/10/2003 34.75p 34.75p 34.75p 34.75p 146035
20/10/2003 34.95p 34.95p 34.80p 34.80p 476500
17/10/2003 35.00p 35.00p 35.00p 35.00p 294710
16/10/2003 35.00p 35.00p 35.00p 35.00p 649405
15/10/2003 34.40p 35.00p 34.40p 34.95p 664035
14/10/2003 33.80p 34.25p 33.80p 34.25p 1118995
13/10/2003 33.50p 33.65p 33.50p 33.60p 1030160
10/10/2003 33.35p 33.40p 33.35p 33.35p 667540
09/10/2003 32.70p 32.70p 32.70p 32.70p 585070
08/10/2003 32.65p 32.70p 32.65p 32.65p 313560
07/10/2003 32.70p 32.70p 32.60p 32.60p 674695
06/10/2003 32.70p 32.70p 32.70p 32.70p 689720
03/10/2003 32.25p 32.55p 32.25p 32.55p 1475515
02/10/2003 32.00p 32.00p 31.95p 31.95p 1014520
01/10/2003 31.50p 31.55p 31.50p 31.55p 195655
30/09/2003 31.45p 31.45p 31.45p 31.45p 162385
29/09/2003 31.30p 31.30p 31.30p 31.30p 60030
26/09/2003 31.80p 31.80p 31.60p 31.60p 488705
25/09/2003 31.90p 31.90p 31.90p 31.90p 67400
24/09/2003 31.85p 31.90p 31.85p 31.90p 148925
23/09/2003 31.70p 31.70p 31.70p 31.70p 385955
22/09/2003 31.95p 31.95p 31.70p 31.70p 389085
19/09/2003 32.20p 32.20p 32.20p 32.20p 114690
18/09/2003 32.20p 32.20p 32.20p 32.20p 123385
17/09/2003 32.20p 32.25p 32.20p 32.25p 89950
16/09/2003 31.80p 31.85p 31.80p 31.85p 86425
15/09/2003 31.70p 31.70p 31.70p 31.70p 54585
12/09/2003 31.75p 31.75p 31.70p 31.70p 660650
11/09/2003 31.75p 31.75p 31.70p 31.70p 323375
10/09/2003 31.90p 31.90p 31.85p 31.85p 628280
09/09/2003 32.30p 32.30p 32.15p 32.25p 1035820
08/09/2003 32.25p 32.25p 32.20p 32.25p 202510
05/09/2003 32.20p 32.25p 32.20p 32.25p 811765
04/09/2003 32.10p 32.10p 32.10p 32.10p 361605
03/09/2003 31.60p 31.85p 31.60p 31.85p 1113925
02/09/2003 31.45p 31.50p 31.45p 31.50p 580590
01/09/2003 31.35p 31.35p 31.35p 31.35p 777270
29/08/2003 31.25p 31.25p 31.25p 31.25p 583110
28/08/2003 31.45p 31.45p 31.25p 31.25p 206195
27/08/2003 31.55p 31.55p 31.40p 31.40p 521990
26/08/2003 31.90p 31.90p 31.70p 31.70p 1025895
22/08/2003 31.90p 31.95p 31.85p 31.95p 198975
21/08/2003 31.65p 31.80p 31.65p 31.80p 2569445
20/08/2003 31.60p 31.60p 31.45p 31.60p 658605
19/08/2003 31.20p 31.30p 31.20p 31.30p 553555
18/08/2003 31.00p 31.05p 31.00p 31.05p 138370
15/08/2003 30.90p 30.90p 30.90p 30.90p 207685
14/08/2003 30.60p 30.90p 30.60p 30.90p 576115
13/08/2003 30.25p 30.40p 30.25p 30.40p 328415
12/08/2003 29.90p 29.90p 29.90p 29.90p 16250
11/08/2003 29.50p 29.60p 29.50p 29.60p 267845
08/08/2003 29.50p 29.50p 29.50p 29.50p 24385
07/08/2003 29.50p 29.50p 29.50p 29.50p 254030
06/08/2003 29.50p 29.50p 29.50p 29.50p 170700
05/08/2003 29.70p 29.70p 29.70p 29.70p 1212645
04/08/2003 29.70p 29.80p 29.70p 29.70p 285370
01/08/2003 29.70p 29.80p 29.60p 29.80p 559615
31/07/2003 29.20p 29.30p 29.20p 29.30p 461185
30/07/2003 29.00p 29.00p 29.00p 29.00p 255525
29/07/2003 29.20p 29.20p 29.10p 29.10p 458915
28/07/2003 29.00p 29.10p 29.00p 29.10p 609910
25/07/2003 28.95p 28.95p 28.95p 28.95p 325835
24/07/2003 28.85p 29.00p 28.85p 29.00p 618325
23/07/2003 28.80p 28.80p 28.75p 28.75p 396335
22/07/2003 28.75p 28.75p 28.75p 28.75p 89840

*Close Price adjusted for both dividends and splits