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
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
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

*Close Price adjusted for both dividends and splits