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
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
21/07/2003 28.90p 28.90p 28.90p 28.90p 355790
18/07/2003 28.80p 28.90p 28.80p 28.90p 35590
17/07/2003 28.90p 28.90p 28.70p 28.70p 153640
16/07/2003 28.40p 29.20p 28.40p 29.20p 244595
15/07/2003 28.00p 28.15p 28.00p 28.15p 504900
14/07/2003 27.85p 27.90p 27.85p 27.90p 89650
11/07/2003 27.40p 27.40p 27.40p 27.40p 27545
10/07/2003 27.65p 27.70p 27.65p 27.70p 83255
09/07/2003 27.20p 27.70p 27.20p 27.70p 366605
08/07/2003 27.05p 27.15p 27.05p 27.15p 155325
07/07/2003 26.70p 26.80p 26.70p 26.80p 1691625
04/07/2003 26.35p 26.35p 26.35p 26.35p 80365
03/07/2003 26.15p 26.35p 26.15p 26.35p 1761775
02/07/2003 26.10p 26.10p 26.10p 26.10p 40285
01/07/2003 25.90p 25.90p 25.90p 25.90p 1520880
30/06/2003 25.85p 25.85p 25.85p 25.85p 607340
27/06/2003 25.85p 25.85p 25.85p 25.85p 83195
26/06/2003 25.60p 25.60p 25.60p 25.60p 2031000
25/06/2003 25.60p 25.60p 25.50p 25.60p 127395
24/06/2003 25.50p 25.50p 25.50p 25.50p 218885
23/06/2003 25.70p 25.70p 25.70p 25.70p 512230
20/06/2003 25.70p 25.70p 25.70p 25.70p 228195
19/06/2003 25.70p 25.70p 25.70p 25.70p 238690
18/06/2003 25.70p 25.70p 25.70p 25.70p 350305
17/06/2003 25.65p 25.90p 25.65p 25.80p 92485
16/06/2003 25.40p 25.40p 25.40p 25.40p 31870
13/06/2003 25.40p 25.40p 25.40p 25.40p 164425
12/06/2003 25.40p 25.40p 25.40p 25.40p 569000
11/06/2003 25.40p 25.40p 25.40p 25.40p 8620
10/06/2003 25.40p 25.40p 25.40p 25.40p 7955
09/06/2003 25.50p 25.50p 25.50p 25.50p 87225
06/06/2003 25.50p 25.60p 25.50p 25.60p 128935
05/06/2003 25.40p 25.40p 25.40p 25.40p 48810
04/06/2003 25.15p 25.15p 25.15p 25.15p 64645
03/06/2003 25.15p 25.15p 25.15p 25.15p 254460
02/06/2003 24.85p 25.15p 24.85p 25.15p 2492735
30/05/2003 24.70p 24.70p 24.65p 24.70p 797485
29/05/2003 24.50p 24.65p 24.50p 24.65p 53145
28/05/2003 23.85p 24.30p 23.80p 24.30p 90000
27/05/2003 23.60p 23.60p 23.60p 23.60p 114720
23/05/2003 23.60p 23.60p 23.60p 23.60p 58310
22/05/2003 23.40p 23.40p 23.40p 23.40p 62915
21/05/2003 23.40p 23.40p 23.40p 23.40p 12645
20/05/2003 23.35p 23.40p 23.35p 23.40p 39215
19/05/2003 23.35p 23.35p 23.30p 23.30p 217500
16/05/2003 23.55p 23.55p 23.45p 23.55p 0
15/05/2003 23.60p 23.60p 23.60p 23.60p 14550
14/05/2003 23.60p 23.60p 23.60p 23.60p 183095
13/05/2003 23.60p 23.60p 23.60p 23.60p 250835
12/05/2003 23.60p 23.60p 23.60p 23.60p 206665
09/05/2003 23.50p 23.50p 23.50p 23.50p 531940
08/05/2003 23.30p 23.30p 23.30p 23.30p 89250
07/05/2003 23.25p 23.30p 23.25p 23.30p 54185
06/05/2003 23.20p 23.20p 23.20p 23.20p 0
02/05/2003 23.00p 23.05p 23.00p 23.05p 39305
01/05/2003 22.95p 22.95p 22.95p 22.95p 44290
30/04/2003 22.90p 22.90p 22.90p 22.90p 34650
29/04/2003 22.70p 22.90p 22.70p 22.90p 81750
28/04/2003 21.70p 22.05p 21.70p 22.05p 273345
25/04/2003 21.85p 21.85p 21.70p 21.70p 88860
24/04/2003 22.40p 22.40p 22.10p 22.10p 89220
23/04/2003 22.50p 22.50p 22.50p 22.50p 148470
22/04/2003 22.35p 22.45p 22.35p 22.45p 53655
17/04/2003 22.45p 22.45p 22.45p 22.45p 667605
16/04/2003 22.30p 22.45p 22.30p 22.45p 167000
15/04/2003 22.20p 22.20p 22.20p 22.20p 26470
14/04/2003 22.10p 22.10p 22.10p 22.10p 0
11/04/2003 22.10p 22.10p 22.10p 22.10p 46850
10/04/2003 22.10p 22.10p 22.10p 22.10p 43370
09/04/2003 22.15p 22.15p 22.10p 22.15p 6925
08/04/2003 22.30p 22.30p 22.30p 22.30p 22500
07/04/2003 22.45p 22.45p 22.35p 22.40p 363410
04/04/2003 22.25p 22.35p 22.25p 22.35p 294415
03/04/2003 22.15p 22.15p 22.15p 22.15p 441090
02/04/2003 21.75p 22.15p 21.75p 22.15p 170445
01/04/2003 21.60p 21.60p 21.60p 21.60p 18895
31/03/2003 21.60p 21.60p 21.60p 21.60p 13650
28/03/2003 21.95p 21.95p 21.95p 21.95p 22245
27/03/2003 22.00p 22.00p 21.95p 21.95p 1120
26/03/2003 22.15p 22.15p 22.15p 22.15p 3235
25/03/2003 22.15p 22.15p 22.15p 22.15p 137500
24/03/2003 22.20p 22.20p 22.20p 22.20p 50235
21/03/2003 22.30p 22.30p 22.30p 22.30p 252000
20/03/2003 22.30p 22.30p 22.30p 22.30p 64460
19/03/2003 22.10p 22.10p 22.10p 22.10p 202375
18/03/2003 22.10p 22.10p 22.10p 22.10p 674570
17/03/2003 21.85p 21.85p 21.80p 21.80p 40445
14/03/2003 22.10p 22.10p 22.00p 22.00p 54970
13/03/2003 21.90p 21.90p 21.90p 21.90p 144490
12/03/2003 21.95p 21.95p 21.90p 21.90p 134680
11/03/2003 21.95p 21.95p 21.95p 21.95p 108140
10/03/2003 22.10p 22.10p 22.00p 22.00p 25780
07/03/2003 22.15p 22.15p 22.15p 22.15p 0
06/03/2003 22.40p 22.40p 22.40p 22.40p 50325
05/03/2003 22.50p 22.50p 22.50p 22.50p 21805
04/03/2003 22.70p 22.70p 22.70p 22.70p 72500
03/03/2003 22.75p 22.75p 22.75p 22.75p 74345
28/02/2003 22.45p 22.45p 22.45p 22.45p 0
27/02/2003 22.40p 22.40p 22.40p 22.40p 32200
26/02/2003 22.40p 22.40p 22.40p 22.40p 355440
25/02/2003 22.50p 22.50p 22.40p 22.40p 528475
24/02/2003 22.40p 22.40p 22.40p 22.40p 105945
21/02/2003 22.30p 22.30p 22.30p 22.30p 7025
20/02/2003 21.95p 22.30p 21.95p 22.30p 33675
19/02/2003 21.90p 21.90p 21.90p 21.90p 3900
18/02/2003 21.75p 21.75p 21.75p 21.75p 6835
17/02/2003 21.75p 21.75p 21.70p 21.75p 120000
14/02/2003 21.45p 21.45p 21.45p 21.45p 0
13/02/2003 21.45p 21.45p 21.45p 21.45p 12115
12/02/2003 21.55p 21.55p 21.55p 21.55p 5535
11/02/2003 21.40p 21.40p 21.40p 21.40p 720
10/02/2003 21.40p 21.40p 21.40p 21.40p 50290
07/02/2003 21.30p 21.30p 21.30p 21.30p 10950
06/02/2003 21.30p 21.30p 21.30p 21.30p 109040
05/02/2003 21.40p 21.40p 21.40p 21.40p 66385
04/02/2003 21.40p 21.40p 21.40p 21.40p 61445
03/02/2003 21.40p 21.40p 21.40p 21.40p 12500
31/01/2003 21.30p 21.30p 21.30p 21.30p 43995
30/01/2003 21.40p 21.40p 21.40p 21.40p 15000
29/01/2003 21.35p 21.35p 21.30p 21.30p 54735
28/01/2003 21.45p 21.50p 21.45p 21.50p 0
27/01/2003 21.70p 21.70p 21.40p 21.40p 71005
24/01/2003 21.80p 21.80p 21.80p 21.80p 0
23/01/2003 21.80p 21.80p 21.80p 21.80p 0
22/01/2003 21.60p 21.60p 21.60p 21.60p 75255

*Close Price adjusted for both dividends and splits