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
21/01/2003 21.45p 21.60p 21.45p 21.60p 637500
20/01/2003 21.40p 21.40p 21.40p 21.40p 16885
17/01/2003 21.40p 21.40p 21.40p 21.40p 58075
16/01/2003 21.40p 21.40p 21.40p 21.40p 275
15/01/2003 21.40p 21.40p 21.40p 21.40p 10750
14/01/2003 21.40p 21.40p 21.40p 21.40p 34570
13/01/2003 21.35p 21.40p 21.35p 21.40p 26500
10/01/2003 21.25p 21.25p 21.25p 21.25p 0
09/01/2003 21.25p 21.25p 21.25p 21.25p 15290
08/01/2003 21.20p 21.20p 21.20p 21.20p 20000
07/01/2003 21.15p 21.15p 21.15p 21.15p 18050
06/01/2003 21.00p 21.15p 21.00p 21.15p 21160
03/01/2003 21.00p 21.10p 21.00p 21.10p 0
02/01/2003 20.75p 20.75p 20.75p 20.75p 5160
31/12/2002 20.70p 21.00p 20.70p 20.75p 185
30/12/2002 20.75p 20.75p 20.75p 20.75p 31265
27/12/2002 20.80p 20.80p 20.80p 20.80p 7650
24/12/2002 20.85p 20.90p 20.85p 20.90p 0
23/12/2002 20.90p 20.90p 20.90p 20.90p 35520
20/12/2002 20.90p 20.90p 20.90p 20.90p 0
19/12/2002 20.95p 20.95p 20.95p 20.95p 112655
18/12/2002 20.85p 20.85p 20.85p 20.85p 0
17/12/2002 20.95p 20.95p 20.95p 20.95p 108860
16/12/2002 20.90p 20.90p 20.90p 20.90p 253590
13/12/2002 21.10p 21.10p 21.10p 21.10p 10200
12/12/2002 21.10p 21.10p 21.10p 21.10p 23250
11/12/2002 21.10p 21.10p 21.10p 21.10p 24645
10/12/2002 21.10p 21.10p 21.10p 21.10p 17750
09/12/2002 21.10p 21.10p 21.00p 21.10p 8785
06/12/2002 21.10p 21.10p 21.10p 21.10p 0
05/12/2002 21.25p 21.25p 21.25p 21.25p 102755
04/12/2002 21.25p 21.25p 21.25p 21.25p 555245
03/12/2002 21.40p 21.40p 21.40p 21.40p 93730
02/12/2002 21.40p 21.40p 21.40p 21.40p 81480
29/11/2002 21.40p 21.40p 21.40p 21.40p 117835
28/11/2002 21.45p 21.50p 21.45p 21.50p 50865
27/11/2002 21.10p 21.10p 21.10p 21.10p 419545
26/11/2002 21.00p 21.00p 21.00p 21.00p 0
25/11/2002 20.75p 20.90p 20.75p 20.90p 276375
22/11/2002 20.75p 20.80p 20.70p 20.70p 141650
21/11/2002 20.70p 20.70p 20.70p 20.70p 250000
20/11/2002 20.70p 20.70p 20.70p 20.70p 102890
19/11/2002 20.70p 20.70p 20.70p 20.70p 1278005
18/11/2002 20.70p 20.70p 20.70p 20.70p 9500
15/11/2002 20.70p 20.70p 20.70p 20.70p 1586990
14/11/2002 20.70p 20.70p 20.70p 20.70p 18495
13/11/2002 20.70p 20.70p 20.70p 20.70p 78145
12/11/2002 20.75p 20.75p 20.70p 20.70p 1200
11/11/2002 20.80p 20.80p 20.80p 20.80p 7960
08/11/2002 20.95p 21.00p 20.95p 20.95p 65630
07/11/2002 21.25p 21.25p 21.25p 21.25p 154720
06/11/2002 21.35p 21.35p 21.30p 21.30p 452340
05/11/2002 21.30p 21.30p 21.30p 21.30p 925
04/11/2002 21.20p 21.30p 21.20p 21.30p 131610
01/11/2002 21.10p 21.10p 21.10p 21.10p 35375
31/10/2002 21.10p 21.10p 21.10p 21.10p 0
30/10/2002 21.20p 21.20p 21.20p 21.20p 22205
29/10/2002 21.25p 21.25p 21.25p 21.25p 129970
28/10/2002 21.40p 21.40p 21.40p 21.40p 569750
25/10/2002 21.35p 21.35p 21.35p 21.35p 16040
24/10/2002 21.35p 21.35p 21.35p 21.35p 45050
23/10/2002 21.40p 21.40p 21.35p 21.35p 0
22/10/2002 21.30p 21.30p 21.30p 21.30p 10915
21/10/2002 21.40p 21.40p 21.40p 21.40p 3065
18/10/2002 21.35p 21.40p 21.35p 21.40p 782280
17/10/2002 21.15p 21.15p 21.15p 21.15p 0
16/10/2002 21.10p 21.10p 21.10p 21.10p 23900
15/10/2002 21.20p 21.20p 21.20p 21.20p 197530
14/10/2002 20.80p 20.80p 20.80p 20.80p 149325
11/10/2002 20.80p 20.80p 20.80p 20.80p 250000
10/10/2002 20.70p 20.70p 20.70p 20.70p 6150
09/10/2002 21.10p 21.10p 21.10p 21.10p 27440
08/10/2002 21.30p 21.30p 21.30p 21.30p 230
07/10/2002 21.40p 21.40p 21.30p 21.30p 162840
04/10/2002 21.70p 21.70p 21.70p 21.70p 1000000
03/10/2002 21.70p 21.70p 21.70p 21.70p 25000
02/10/2002 21.90p 21.90p 21.90p 21.90p 2855
01/10/2002 21.90p 21.90p 21.90p 21.90p 59950
30/09/2002 22.05p 22.05p 21.95p 21.95p 22470
27/09/2002 22.20p 22.20p 22.20p 22.20p 81610
26/09/2002 22.20p 22.20p 22.20p 22.20p 37500
25/09/2002 22.10p 22.10p 22.10p 22.10p 60605
24/09/2002 22.65p 22.65p 22.55p 22.55p 105260
23/09/2002 23.05p 23.05p 23.05p 23.05p 94000
20/09/2002 23.10p 23.10p 23.10p 23.10p 77675
19/09/2002 23.30p 23.30p 23.30p 23.30p 91285
18/09/2002 23.40p 23.40p 23.30p 23.30p 0
17/09/2002 23.55p 23.55p 23.55p 23.55p 1040
16/09/2002 23.55p 23.60p 23.55p 23.55p 47015
13/09/2002 23.65p 23.65p 23.65p 23.65p 50000
12/09/2002 23.65p 23.65p 23.65p 23.65p 0
11/09/2002 23.65p 23.65p 23.65p 23.65p 22500
10/09/2002 23.65p 23.65p 23.65p 23.65p 0
09/09/2002 23.65p 23.65p 23.65p 23.65p 176470
06/09/2002 23.75p 23.75p 23.65p 23.65p 1565220
05/09/2002 23.75p 23.75p 23.75p 23.75p 4350
04/09/2002 23.75p 23.75p 23.75p 23.75p 19490
03/09/2002 23.90p 23.90p 23.90p 23.90p 53500
02/09/2002 24.10p 24.10p 24.10p 24.10p 268955
30/08/2002 24.25p 24.25p 24.15p 24.20p 256175
29/08/2002 24.20p 24.20p 24.20p 24.20p 85925
28/08/2002 24.35p 24.35p 24.25p 24.25p 1825000
27/08/2002 24.20p 24.30p 24.20p 24.30p 197565
23/08/2002 24.05p 24.10p 24.05p 24.10p 0
22/08/2002 24.00p 24.00p 24.00p 24.00p 98410
21/08/2002 24.00p 24.00p 24.00p 24.00p 25280
20/08/2002 24.00p 24.00p 24.00p 24.00p 1308055
19/08/2002 23.80p 23.80p 23.80p 23.80p 150545
16/08/2002 23.80p 23.80p 23.80p 23.80p 0
15/08/2002 23.50p 23.80p 23.50p 23.80p 213855
14/08/2002 22.65p 22.90p 22.60p 22.90p 109190
13/08/2002 22.55p 22.70p 22.55p 22.70p 2296500
12/08/2002 22.30p 22.30p 22.30p 22.30p 101340
09/08/2002 22.55p 22.55p 22.55p 22.55p 6975
08/08/2002 22.10p 22.15p 22.10p 22.15p 58255
07/08/2002 22.00p 22.00p 22.00p 22.00p 33225
06/08/2002 21.80p 21.80p 21.60p 21.65p 50000
05/08/2002 22.20p 22.20p 22.10p 22.10p 64840
02/08/2002 22.60p 22.60p 22.50p 22.50p 135505
01/08/2002 22.80p 22.80p 22.80p 22.80p 20820
31/07/2002 22.85p 22.85p 22.80p 22.80p 25000
30/07/2002 22.90p 22.90p 22.90p 22.90p 0
29/07/2002 22.55p 22.55p 22.55p 22.55p 40450
26/07/2002 22.70p 22.70p 22.55p 22.55p 294350
25/07/2002 23.20p 23.20p 23.10p 23.10p 640
24/07/2002 23.20p 23.20p 23.10p 23.10p 124545
23/07/2002 23.50p 23.50p 23.50p 23.50p 89085
22/07/2002 23.60p 23.60p 23.50p 23.50p 341110
19/07/2002 23.75p 23.75p 23.75p 23.75p 1050
18/07/2002 23.70p 23.90p 23.70p 23.90p 81620
17/07/2002 23.70p 23.70p 23.70p 23.70p 30885
16/07/2002 23.90p 23.90p 23.90p 23.90p 46585
15/07/2002 23.90p 23.90p 23.90p 23.90p 2075
12/07/2002 23.90p 23.90p 23.90p 23.90p 101625
11/07/2002 24.20p 24.20p 23.80p 23.80p 62590
10/07/2002 24.55p 24.55p 24.55p 24.55p 15500
09/07/2002 24.50p 24.60p 24.50p 24.55p 41360
08/07/2002 24.50p 24.50p 24.45p 24.45p 88040
05/07/2002 24.30p 24.30p 24.30p 24.30p 103595
04/07/2002 24.10p 24.10p 24.10p 24.10p 24385
03/07/2002 24.00p 24.00p 24.00p 24.00p 38800
02/07/2002 24.00p 24.00p 24.00p 24.00p 28280
01/07/2002 24.05p 24.05p 24.05p 24.05p 34785
28/06/2002 24.00p 24.05p 24.00p 24.05p 77295
27/06/2002 23.55p 23.55p 23.55p 23.55p 38215
26/06/2002 23.55p 23.55p 23.50p 23.50p 208385
25/06/2002 24.10p 24.10p 24.10p 24.10p 0
24/06/2002 24.15p 24.15p 24.05p 24.05p 50000
21/06/2002 24.30p 24.30p 24.10p 24.10p 1115840
20/06/2002 24.60p 24.60p 24.60p 24.60p 9600
19/06/2002 24.60p 24.60p 24.60p 24.60p 5531030
18/06/2002 24.85p 24.85p 24.85p 24.85p 301325
17/06/2002 24.70p 24.70p 24.70p 24.70p 4935
14/06/2002 24.70p 24.70p 24.70p 24.70p 191330
13/06/2002 25.00p 25.00p 25.00p 25.00p 79850
12/06/2002 25.00p 25.00p 25.00p 25.00p 63840
11/06/2002 25.00p 25.00p 25.00p 25.00p 671810
10/06/2002 25.00p 25.00p 25.00p 25.00p 187080
07/06/2002 25.00p 25.00p 25.00p 25.00p 98695
06/06/2002 25.15p 25.15p 25.15p 25.15p 537750
05/06/2002 25.15p 25.15p 25.15p 25.15p 107380
04/06/2002 25.15p 25.15p 25.15p 25.15p 0
03/06/2002 25.15p 25.15p 25.15p 25.15p 0
31/05/2002 25.15p 25.15p 25.15p 25.15p 145000
30/05/2002 25.15p 25.15p 25.15p 25.15p 121700
29/05/2002 25.35p 25.35p 25.35p 25.35p 222095
28/05/2002 25.40p 25.40p 25.40p 25.40p 617880
27/05/2002 25.35p 25.35p 25.35p 25.35p 1039805
24/05/2002 25.30p 25.30p 25.30p 25.30p 1024035
23/05/2002 25.15p 25.15p 25.15p 25.15p 90630
22/05/2002 25.15p 25.15p 25.15p 25.15p 575890
21/05/2002 24.90p 24.90p 24.90p 24.90p 136395
20/05/2002 24.70p 24.70p 24.70p 24.70p 268010
17/05/2002 24.10p 24.10p 24.10p 24.10p 126155
16/05/2002 24.10p 24.10p 24.10p 24.10p 17470
15/05/2002 24.10p 24.10p 24.10p 24.10p 76800
14/05/2002 24.10p 24.10p 24.10p 24.10p 56500
13/05/2002 24.05p 24.05p 24.05p 24.05p 5057070
10/05/2002 23.90p 23.90p 23.90p 23.90p 68495
09/05/2002 23.90p 23.90p 23.90p 23.90p 0
08/05/2002 23.85p 23.85p 23.85p 23.85p 605705
07/05/2002 23.70p 23.70p 23.70p 23.70p 378665
03/05/2002 23.80p 23.80p 23.80p 23.80p 148750
02/05/2002 23.80p 23.80p 23.80p 23.80p 30700
01/05/2002 23.60p 23.60p 23.60p 23.60p 153785
30/04/2002 23.60p 23.60p 23.60p 23.60p 4810
29/04/2002 23.60p 23.60p 23.60p 23.60p 52295
26/04/2002 23.60p 23.60p 23.60p 23.60p 6936535
25/04/2002 23.60p 23.60p 23.60p 23.60p 33350
24/04/2002 23.60p 23.60p 23.60p 23.60p 94170
23/04/2002 23.55p 23.55p 23.55p 23.55p 308495
22/04/2002 23.95p 23.95p 23.95p 23.95p 57840
19/04/2002 24.00p 24.00p 24.00p 24.00p 290845
18/04/2002 24.10p 24.10p 24.10p 24.10p 1912605
17/04/2002 24.00p 24.00p 24.00p 24.00p 322030
16/04/2002 23.40p 23.40p 23.40p 23.40p 277860
15/04/2002 22.50p 22.50p 22.50p 22.50p 70785
12/04/2002 22.30p 22.30p 22.30p 22.30p 9695
11/04/2002 22.30p 22.30p 22.30p 22.30p 795
10/04/2002 22.10p 22.10p 22.10p 22.10p 95720

*Close Price adjusted for both dividends and splits