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
13/03/2001 18.25p 18.25p 18.25p 18.25p 25155
12/03/2001 18.55p 18.55p 18.55p 18.55p 41635
09/03/2001 18.70p 18.70p 18.70p 18.70p 15000
08/03/2001 18.70p 18.70p 18.70p 18.70p 0
07/03/2001 18.70p 18.70p 18.70p 18.70p 1929035
06/03/2001 18.70p 18.70p 18.70p 18.70p 0
05/03/2001 18.35p 18.35p 18.35p 18.35p 50000
02/03/2001 18.30p 18.30p 18.30p 18.30p 15000
01/03/2001 18.35p 18.35p 18.35p 18.35p 0
28/02/2001 18.55p 18.55p 18.55p 18.55p 60750
27/02/2001 18.55p 18.55p 18.55p 18.55p 0
26/02/2001 18.70p 18.70p 18.70p 18.70p 0
23/02/2001 18.55p 18.55p 18.55p 18.55p 169400
22/02/2001 18.35p 18.35p 18.35p 18.35p 0
21/02/2001 18.65p 18.65p 18.65p 18.65p 36020
20/02/2001 18.70p 18.70p 18.70p 18.70p 0
19/02/2001 18.75p 18.75p 18.75p 18.75p 13040
16/02/2001 18.80p 18.80p 18.80p 18.80p 0
15/02/2001 18.85p 18.85p 18.85p 18.85p 23900
14/02/2001 18.85p 18.85p 18.85p 18.85p 28515
13/02/2001 18.85p 18.85p 18.85p 18.85p 33745
12/02/2001 18.80p 18.80p 18.80p 18.80p 65405
09/02/2001 18.80p 18.80p 18.80p 18.80p 0
08/02/2001 18.80p 18.80p 18.80p 18.80p 67500
07/02/2001 18.85p 18.85p 18.85p 18.85p 22500
06/02/2001 18.85p 18.85p 18.85p 18.85p 20400
05/02/2001 18.90p 18.90p 18.90p 18.90p 30000
02/02/2001 19.10p 19.10p 19.10p 19.10p 25105
01/02/2001 19.10p 19.10p 19.10p 19.10p 127435
31/01/2001 19.15p 19.15p 19.15p 19.15p 51150
30/01/2001 19.05p 19.05p 19.05p 19.05p 0
29/01/2001 19.05p 19.05p 19.05p 19.05p 0
26/01/2001 19.05p 19.05p 19.05p 19.05p 43900
25/01/2001 19.10p 19.10p 19.10p 19.10p 43635
24/01/2001 19.10p 19.10p 19.10p 19.10p 46130
23/01/2001 19.10p 19.10p 19.10p 19.10p 0
22/01/2001 19.10p 19.10p 19.10p 19.10p 35000
19/01/2001 18.95p 18.95p 18.95p 18.95p 0
18/01/2001 18.80p 18.80p 18.80p 18.80p 265710
17/01/2001 18.70p 18.70p 18.70p 18.70p 20540
16/01/2001 18.50p 18.50p 18.50p 18.50p 0
15/01/2001 18.30p 18.30p 18.30p 18.30p 30000
12/01/2001 18.30p 18.30p 18.30p 18.30p 52080
11/01/2001 18.20p 18.20p 18.20p 18.20p 0
10/01/2001 18.20p 18.20p 18.20p 18.20p 25480
09/01/2001 18.30p 18.30p 18.30p 18.30p 85500
08/01/2001 18.30p 18.30p 18.30p 18.30p 0
05/01/2001 18.30p 18.30p 18.30p 18.30p 220000
04/01/2001 18.10p 18.10p 18.10p 18.10p 0
03/01/2001 17.75p 17.75p 17.75p 17.75p 17735
02/01/2001 18.10p 18.10p 18.10p 18.10p 100000
29/12/2000 18.25p 18.25p 18.25p 18.25p 0
28/12/2000 18.25p 18.25p 18.25p 18.25p 0
27/12/2000 18.25p 18.25p 18.25p 18.25p 103160
22/12/2000 18.25p 18.25p 18.25p 18.25p 0
21/12/2000 18.25p 18.25p 18.25p 18.25p 35030
20/12/2000 18.60p 18.60p 18.60p 18.60p 12630
19/12/2000 18.80p 18.80p 18.80p 18.80p 25000
18/12/2000 18.80p 18.80p 18.80p 18.80p 12870
15/12/2000 18.80p 18.80p 18.80p 18.80p 2500
14/12/2000 19.10p 19.10p 19.10p 19.10p 10500
13/12/2000 19.30p 19.30p 19.30p 19.30p 2920
12/12/2000 19.30p 19.30p 19.30p 19.30p 350890
11/12/2000 19.35p 19.35p 19.35p 19.35p 290820
08/12/2000 19.10p 19.10p 19.10p 19.10p 8785
07/12/2000 19.10p 19.10p 19.10p 19.10p 83460
06/12/2000 19.30p 19.30p 19.30p 19.30p 48110
05/12/2000 18.95p 18.95p 18.95p 18.95p 112640
04/12/2000 18.75p 18.75p 18.75p 18.75p 166175
01/12/2000 18.80p 18.80p 18.80p 18.80p 70660
30/11/2000 18.65p 18.65p 18.65p 18.65p 64145
29/11/2000 18.90p 18.90p 18.90p 18.90p 28795
28/11/2000 19.00p 19.00p 19.00p 19.00p 0
27/11/2000 19.00p 19.00p 19.00p 19.00p 0
24/11/2000 18.70p 18.70p 18.70p 18.70p 50000
23/11/2000 18.50p 18.50p 18.50p 18.50p 41750
22/11/2000 18.65p 18.65p 18.65p 18.65p 100705
21/11/2000 18.90p 18.90p 18.90p 18.90p 91680
20/11/2000 19.00p 19.00p 19.00p 19.00p 0
17/11/2000 19.05p 19.05p 19.05p 19.05p 0
16/11/2000 19.10p 19.10p 19.10p 19.10p 255
15/11/2000 19.05p 19.05p 19.05p 19.05p 10310
14/11/2000 19.05p 19.05p 19.05p 19.05p 30625
13/11/2000 18.80p 18.80p 18.80p 18.80p 5005945
10/11/2000 19.30p 19.30p 19.30p 19.30p 242500
09/11/2000 19.30p 19.30p 19.30p 19.30p 0
08/11/2000 19.30p 19.30p 19.30p 19.30p 56120
07/11/2000 19.10p 19.10p 19.10p 19.10p 1009675
06/11/2000 19.05p 19.05p 19.05p 19.05p 500000
03/11/2000 18.95p 18.95p 18.95p 18.95p 801675
02/11/2000 18.85p 18.85p 18.85p 18.85p 6885
01/11/2000 18.90p 18.90p 18.90p 18.90p 49600
31/10/2000 18.70p 18.70p 18.70p 18.70p 90850
30/10/2000 18.75p 18.75p 18.75p 18.75p 51955
27/10/2000 18.90p 18.90p 18.90p 18.90p 131200
26/10/2000 18.90p 18.90p 18.90p 18.90p 10050
25/10/2000 18.90p 18.90p 18.90p 18.90p 68015
24/10/2000 19.00p 19.00p 19.00p 19.00p 64900
23/10/2000 19.10p 19.10p 19.10p 19.10p 0
20/10/2000 19.30p 19.30p 19.30p 19.30p 235000
19/10/2000 18.50p 18.50p 18.50p 18.50p 14100
18/10/2000 18.30p 18.30p 18.30p 18.30p 176810
17/10/2000 19.15p 19.15p 19.15p 19.15p 125000
16/10/2000 19.30p 19.30p 19.30p 19.30p 230000
13/10/2000 19.05p 19.05p 19.05p 19.05p 147500
12/10/2000 19.20p 19.20p 19.20p 19.20p 33350
11/10/2000 19.25p 19.25p 19.25p 19.25p 19010
10/10/2000 19.70p 19.70p 19.70p 19.70p 73705
09/10/2000 19.80p 19.80p 19.80p 19.80p 7850
06/10/2000 20.00p 20.00p 20.00p 20.00p 0
05/10/2000 19.90p 19.90p 19.90p 19.90p 0
04/10/2000 19.75p 19.75p 19.75p 19.75p 11855
03/10/2000 19.70p 19.70p 19.70p 19.70p 0
02/10/2000 19.70p 19.70p 19.70p 19.70p 25000
29/09/2000 19.75p 19.75p 19.75p 19.75p 0
28/09/2000 19.55p 19.55p 19.55p 19.55p 0
27/09/2000 19.60p 19.60p 19.60p 19.60p 62930
26/09/2000 19.70p 19.70p 19.70p 19.70p 0
25/09/2000 20.00p 20.00p 20.00p 20.00p 0
22/09/2000 19.40p 19.40p 19.40p 19.40p 41575
21/09/2000 20.25p 20.25p 20.25p 20.25p 25000
20/09/2000 20.50p 20.50p 20.50p 20.50p 75330
19/09/2000 20.50p 20.50p 20.50p 20.50p 4465
18/09/2000 20.60p 20.60p 20.60p 20.60p 280000
15/09/2000 21.40p 21.40p 21.40p 21.40p 0
14/09/2000 21.40p 21.40p 21.40p 21.40p 18450
13/09/2000 21.40p 21.40p 21.40p 21.40p 43250
12/09/2000 21.60p 21.60p 21.60p 21.60p 39240
11/09/2000 21.80p 21.80p 21.80p 21.80p 502500
07/09/2000 21.90p 21.90p 21.90p 21.90p 0
06/09/2000 21.90p 21.90p 21.90p 21.90p 13430
05/09/2000 21.90p 21.90p 21.90p 21.90p 0
04/09/2000 22.00p 22.00p 22.00p 22.00p 0
01/09/2000 21.65p 21.65p 21.65p 21.65p 25000
31/08/2000 21.65p 21.65p 21.65p 21.65p 9170
30/08/2000 21.60p 21.60p 21.60p 21.60p 9700
29/08/2000 21.50p 21.50p 21.50p 21.50p 32935
25/08/2000 21.40p 21.40p 21.40p 21.40p 0
24/08/2000 21.40p 21.40p 21.40p 21.40p 0
23/08/2000 21.25p 21.25p 21.25p 21.25p 78485
22/08/2000 21.25p 21.25p 21.25p 21.25p 0
21/08/2000 21.20p 21.20p 21.20p 21.20p 0
18/08/2000 21.15p 21.15p 21.15p 21.15p 20000
17/08/2000 21.15p 21.15p 21.15p 21.15p 15000
16/08/2000 21.15p 21.15p 21.15p 21.15p 14160
15/08/2000 20.85p 20.85p 20.85p 20.85p 0
14/08/2000 20.60p 20.60p 20.60p 20.60p 0
11/08/2000 20.60p 20.60p 20.60p 20.60p 0
10/08/2000 20.60p 20.60p 20.60p 20.60p 70000
09/08/2000 20.60p 20.60p 20.60p 20.60p 137500
08/08/2000 20.70p 20.70p 20.70p 20.70p 0
07/08/2000 20.70p 20.70p 20.70p 20.70p 0
04/08/2000 20.50p 20.50p 20.50p 20.50p 0
03/08/2000 20.50p 20.50p 20.50p 20.50p 0
02/08/2000 20.50p 20.50p 20.50p 20.50p 24670
01/08/2000 20.40p 20.40p 20.40p 20.40p 0
31/07/2000 20.40p 20.40p 20.40p 20.40p 5000
28/07/2000 20.40p 20.40p 20.40p 20.40p 145000
27/07/2000 21.00p 21.00p 21.00p 21.00p 4690
26/07/2000 21.05p 21.05p 21.05p 21.05p 177920
25/07/2000 21.15p 21.15p 21.15p 21.15p 1063560
24/07/2000 21.25p 21.25p 21.25p 21.25p 54500
21/07/2000 21.25p 21.25p 21.25p 21.25p 10000
20/07/2000 21.00p 21.00p 21.00p 21.00p 0
19/07/2000 20.90p 20.90p 20.90p 20.90p 6135
18/07/2000 20.80p 20.80p 20.80p 20.80p 476750
17/07/2000 20.90p 20.90p 20.90p 20.90p 7150
14/07/2000 20.80p 20.80p 20.80p 20.80p 227380
13/07/2000 20.80p 20.80p 20.80p 20.80p 25000
12/07/2000 20.60p 20.60p 20.60p 20.60p 301730
11/07/2000 20.50p 20.50p 20.50p 20.50p 50000
10/07/2000 20.45p 20.45p 20.45p 20.45p 143040
07/07/2000 19.95p 19.95p 19.95p 19.95p 39775
06/07/2000 19.75p 19.75p 19.75p 19.75p 955000
05/07/2000 19.65p 19.65p 19.65p 19.65p 12970
04/07/2000 19.55p 19.55p 19.55p 19.55p 0
03/07/2000 19.50p 19.50p 19.50p 19.50p 12000
30/06/2000 19.50p 19.50p 19.50p 19.50p 175000
29/06/2000 19.50p 19.50p 19.50p 19.50p 0
28/06/2000 19.50p 19.50p 19.50p 19.50p 86675
27/06/2000 19.50p 19.50p 19.50p 19.50p 0
26/06/2000 19.50p 19.50p 19.50p 19.50p 0
23/06/2000 19.50p 19.50p 19.50p 19.50p 0
22/06/2000 19.60p 19.60p 19.60p 19.60p 25000
21/06/2000 19.60p 19.60p 19.60p 19.60p 15240
20/06/2000 19.50p 19.50p 19.50p 19.50p 25000
19/06/2000 19.50p 19.50p 19.50p 19.50p 0
16/06/2000 19.50p 19.50p 19.50p 19.50p 0
15/06/2000 19.50p 19.50p 19.50p 19.50p 12575
14/06/2000 19.40p 19.40p 19.40p 19.40p 59730
13/06/2000 19.40p 19.40p 19.40p 19.40p 0
12/06/2000 19.55p 19.55p 19.55p 19.55p 36240
09/06/2000 19.60p 19.60p 19.60p 19.60p 0
08/06/2000 19.60p 19.60p 19.60p 19.60p 15075
07/06/2000 19.60p 19.60p 19.60p 19.60p 68460
06/06/2000 19.75p 19.75p 19.75p 19.75p 0
05/06/2000 19.75p 19.75p 19.75p 19.75p 14625
31/05/2000 18.55p 18.55p 18.55p 18.55p 5345
26/05/2000 18.30p 18.30p 18.30p 18.30p 22915
25/05/2000 18.70p 18.70p 18.70p 18.70p 144250

*Close Price adjusted for both dividends and splits