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
09/04/2002 22.10p 22.10p 22.10p 22.10p 40945
08/04/2002 22.10p 22.10p 22.10p 22.10p 60075
05/04/2002 22.10p 22.10p 22.10p 22.10p 256535
04/04/2002 22.20p 22.20p 22.20p 22.20p 833325
03/04/2002 22.25p 22.25p 22.25p 22.25p 84575
02/04/2002 22.10p 22.10p 22.10p 22.10p 21415
01/04/2002 22.10p 22.10p 22.10p 22.10p 0
29/03/2002 22.10p 22.10p 22.10p 22.10p 0
28/03/2002 22.10p 22.10p 22.10p 22.10p 1558965
27/03/2002 21.95p 21.95p 21.95p 21.95p 115045
26/03/2002 21.90p 21.90p 21.90p 21.90p 0
25/03/2002 21.90p 21.90p 21.90p 21.90p 95035
22/03/2002 21.90p 21.90p 21.90p 21.90p 100525
21/03/2002 21.90p 21.90p 21.90p 21.90p 5381690
20/03/2002 21.90p 21.90p 21.90p 21.90p 489570
19/03/2002 21.90p 21.90p 21.90p 21.90p 2674160
18/03/2002 21.90p 21.90p 21.90p 21.90p 610440
15/03/2002 21.90p 21.90p 21.90p 21.90p 21135
14/03/2002 21.95p 21.95p 21.95p 21.95p 145285
13/03/2002 21.95p 21.95p 21.95p 21.95p 122510
12/03/2002 21.95p 21.95p 21.95p 21.95p 153950
11/03/2002 22.05p 22.05p 22.05p 22.05p 33320
08/03/2002 22.05p 22.05p 22.05p 22.05p 2724800
07/03/2002 22.10p 22.10p 22.10p 22.10p 475000
06/03/2002 21.90p 21.90p 21.90p 21.90p 141000
05/03/2002 21.95p 21.95p 21.95p 21.95p 234770
04/03/2002 21.70p 21.70p 21.70p 21.70p 1657900
01/03/2002 21.30p 21.30p 21.30p 21.30p 23355
28/02/2002 21.15p 21.15p 21.15p 21.15p 7005
27/02/2002 21.15p 21.15p 21.15p 21.15p 150905
26/02/2002 20.90p 20.90p 20.90p 20.90p 29250
25/02/2002 20.90p 20.90p 20.90p 20.90p 70700
22/02/2002 20.95p 20.95p 20.95p 20.95p 226880
21/02/2002 20.90p 20.90p 20.90p 20.90p 26900
20/02/2002 20.60p 20.60p 20.60p 20.60p 105305
19/02/2002 20.60p 20.60p 20.60p 20.60p 527845
18/02/2002 20.85p 20.85p 20.85p 20.85p 150420
15/02/2002 20.80p 20.80p 20.80p 20.80p 0
14/02/2002 20.85p 20.85p 20.85p 20.85p 723855
13/02/2002 20.70p 20.70p 20.70p 20.70p 191520
12/02/2002 20.80p 20.80p 20.80p 20.80p 36705
11/02/2002 20.60p 20.60p 20.60p 20.60p 159495
08/02/2002 20.10p 20.10p 20.10p 20.10p 162000
07/02/2002 19.80p 19.80p 19.80p 19.80p 7905
06/02/2002 19.80p 19.80p 19.80p 19.80p 7625
05/02/2002 19.80p 19.80p 19.80p 19.80p 24700
04/02/2002 19.80p 19.80p 19.80p 19.80p 7395
01/02/2002 19.80p 19.80p 19.80p 19.80p 74695
31/01/2002 19.80p 19.80p 19.80p 19.80p 325505
30/01/2002 19.70p 19.70p 19.70p 19.70p 50000
29/01/2002 19.90p 19.90p 19.90p 19.90p 102500
28/01/2002 19.90p 19.90p 19.90p 19.90p 33000
25/01/2002 19.90p 19.90p 19.90p 19.90p 10000
24/01/2002 19.40p 19.40p 19.40p 19.40p 32510
23/01/2002 19.20p 19.20p 19.20p 19.20p 27050
22/01/2002 19.00p 19.00p 19.00p 19.00p 31155
21/01/2002 19.10p 19.10p 19.10p 19.10p 2600
18/01/2002 18.80p 18.80p 18.80p 18.80p 51125
17/01/2002 18.70p 18.70p 18.70p 18.70p 1210
16/01/2002 18.45p 18.45p 18.45p 18.45p 0
15/01/2002 18.50p 18.50p 18.50p 18.50p 0
14/01/2002 18.70p 18.70p 18.70p 18.70p 49040
11/01/2002 18.70p 18.70p 18.70p 18.70p 0
10/01/2002 18.70p 18.70p 18.70p 18.70p 0
09/01/2002 18.90p 18.90p 18.90p 18.90p 9915
08/01/2002 18.90p 18.90p 18.90p 18.90p 20610
07/01/2002 18.90p 18.90p 18.90p 18.90p 0
04/01/2002 18.50p 18.50p 18.50p 18.50p 0
03/01/2002 18.20p 18.20p 18.20p 18.20p 4500
02/01/2002 18.10p 18.10p 18.10p 18.10p 10000
01/01/2002 18.10p 18.10p 18.10p 18.10p 0
31/12/2001 18.10p 18.10p 18.10p 18.10p 89730
28/12/2001 18.10p 18.10p 18.10p 18.10p 500000
27/12/2001 18.10p 18.10p 18.10p 18.10p 36925
26/12/2001 17.90p 17.90p 17.90p 17.90p 0
25/12/2001 17.90p 17.90p 17.90p 17.90p 0
24/12/2001 17.90p 17.90p 17.90p 17.90p 0
21/12/2001 17.90p 17.90p 17.90p 17.90p 0
20/12/2001 18.35p 18.35p 18.35p 18.35p 29050
19/12/2001 18.40p 18.40p 18.40p 18.40p 27325
18/12/2001 18.55p 18.55p 18.55p 18.55p 291060
17/12/2001 18.55p 18.55p 18.55p 18.55p 500000
14/12/2001 18.60p 18.60p 18.60p 18.60p 0
13/12/2001 18.60p 18.60p 18.60p 18.60p 475000
12/12/2001 19.10p 19.10p 19.10p 19.10p 2560
11/12/2001 19.00p 19.00p 19.00p 19.00p 250000
10/12/2001 19.10p 19.10p 19.10p 19.10p 0
07/12/2001 19.10p 19.10p 19.10p 19.10p 1280
06/12/2001 19.10p 19.10p 19.10p 19.10p 0
05/12/2001 19.00p 19.00p 19.00p 19.00p 253750
04/12/2001 18.55p 18.55p 18.55p 18.55p 7355
03/12/2001 18.45p 18.45p 18.45p 18.45p 2555
30/11/2001 18.50p 18.50p 18.50p 18.50p 84155
29/11/2001 18.45p 18.45p 18.45p 18.45p 27000
28/11/2001 18.45p 18.45p 18.45p 18.45p 2510
27/11/2001 18.65p 18.65p 18.65p 18.65p 1500
26/11/2001 18.75p 18.75p 18.75p 18.75p 0
23/11/2001 18.60p 18.60p 18.60p 18.60p 0
22/11/2001 18.60p 18.60p 18.60p 18.60p 31650
21/11/2001 18.50p 18.50p 18.50p 18.50p 0
20/11/2001 18.50p 18.50p 18.50p 18.50p 1060
19/11/2001 18.50p 18.50p 18.50p 18.50p 0
16/11/2001 18.50p 18.50p 18.50p 18.50p 0
15/11/2001 18.40p 18.40p 18.40p 18.40p 63715
14/11/2001 18.30p 18.30p 18.30p 18.30p 0
13/11/2001 18.10p 18.10p 18.10p 18.10p 0
12/11/2001 17.90p 17.90p 17.90p 17.90p 107750
09/11/2001 18.00p 18.00p 18.00p 18.00p 0
08/11/2001 18.00p 18.00p 18.00p 18.00p 500000
07/11/2001 17.90p 17.90p 17.90p 17.90p 24665
06/11/2001 17.95p 17.95p 17.95p 17.95p 100000
05/11/2001 17.80p 17.80p 17.80p 17.80p 73455
02/11/2001 17.70p 17.70p 17.70p 17.70p 1385
01/11/2001 17.70p 17.70p 17.70p 17.70p 0
31/10/2001 17.60p 17.60p 17.60p 17.60p 0
30/10/2001 17.60p 17.60p 17.60p 17.60p 0
29/10/2001 17.80p 17.80p 17.80p 17.80p 25950
26/10/2001 17.90p 17.90p 17.90p 17.90p 525870
25/10/2001 17.90p 17.90p 17.90p 17.90p 1640
24/10/2001 17.90p 17.90p 17.90p 17.90p 5025
23/10/2001 17.90p 17.90p 17.90p 17.90p 29555
22/10/2001 17.40p 17.40p 17.40p 17.40p 0
19/10/2001 17.30p 17.30p 17.30p 17.30p 37000
18/10/2001 17.30p 17.30p 17.30p 17.30p 0
17/10/2001 17.70p 17.70p 17.70p 17.70p 0
16/10/2001 17.40p 17.40p 17.40p 17.40p 62500
15/10/2001 17.30p 17.30p 17.30p 17.30p 5605
12/10/2001 17.60p 17.60p 17.60p 17.60p 22270
11/10/2001 17.60p 17.60p 17.60p 17.60p 0
10/10/2001 17.30p 17.30p 17.30p 17.30p 177155
09/10/2001 17.30p 17.30p 17.30p 17.30p 28265
08/10/2001 17.00p 17.00p 17.00p 17.00p 5715
05/10/2001 17.40p 17.40p 17.40p 17.40p 0
04/10/2001 17.40p 17.40p 17.40p 17.40p 125000
03/10/2001 16.70p 16.70p 16.70p 16.70p 5335
02/10/2001 16.70p 16.70p 16.70p 16.70p 0
01/10/2001 16.70p 16.70p 16.70p 16.70p 29500
28/09/2001 16.45p 16.45p 16.45p 16.45p 180
27/09/2001 16.20p 16.20p 16.20p 16.20p 0
26/09/2001 16.20p 16.20p 16.20p 16.20p 2715
25/09/2001 16.25p 16.25p 16.25p 16.25p 98290
24/09/2001 16.30p 16.30p 16.30p 16.30p 35460
21/09/2001 16.10p 16.10p 16.10p 16.10p 0
20/09/2001 16.75p 16.75p 16.75p 16.75p 0
19/09/2001 17.10p 17.10p 17.10p 17.10p 38960
18/09/2001 16.90p 16.90p 16.90p 16.90p 0
17/09/2001 16.70p 16.70p 16.70p 16.70p 7540
14/09/2001 17.10p 17.10p 17.10p 17.10p 0
13/09/2001 17.10p 17.10p 17.10p 17.10p 0
12/09/2001 17.10p 17.10p 17.10p 17.10p 0
11/09/2001 17.60p 17.60p 17.60p 17.60p 100000
10/09/2001 18.10p 18.10p 18.10p 18.10p 15560
07/09/2001 18.40p 18.40p 18.40p 18.40p 0
06/09/2001 18.40p 18.40p 18.40p 18.40p 0
05/09/2001 18.40p 18.40p 18.40p 18.40p 83515
04/09/2001 18.40p 18.40p 18.40p 18.40p 0
03/09/2001 18.35p 18.35p 18.35p 18.35p 18750
31/08/2001 18.40p 18.40p 18.40p 18.40p 0
30/08/2001 18.45p 18.45p 18.45p 18.45p 199360
29/08/2001 18.80p 18.80p 18.80p 18.80p 0
28/08/2001 18.80p 18.80p 18.80p 18.80p 3335
27/08/2001 18.80p 18.80p 18.80p 18.80p 0
24/08/2001 18.80p 18.80p 18.80p 18.80p 0
23/08/2001 18.80p 18.80p 18.80p 18.80p 0
22/08/2001 18.80p 18.80p 18.80p 18.80p 57630
21/08/2001 18.80p 18.80p 18.80p 18.80p 28750
20/08/2001 18.80p 18.80p 18.80p 18.80p 0
17/08/2001 19.10p 19.10p 19.10p 19.10p 0
16/08/2001 19.10p 19.10p 19.10p 19.10p 0
15/08/2001 19.10p 19.10p 19.10p 19.10p 5250
14/08/2001 19.00p 19.00p 19.00p 19.00p 4630
13/08/2001 18.55p 18.55p 18.55p 18.55p 0
10/08/2001 18.55p 18.55p 18.55p 18.55p 0
09/08/2001 18.55p 18.55p 18.55p 18.55p 0
08/08/2001 18.95p 18.95p 18.95p 18.95p 13340
07/08/2001 18.95p 18.95p 18.95p 18.95p 0
06/08/2001 19.05p 19.05p 19.05p 19.05p 1250
03/08/2001 19.10p 19.10p 19.10p 19.10p 0
02/08/2001 19.10p 19.10p 19.10p 19.10p 0
01/08/2001 18.90p 18.90p 18.90p 18.90p 256555
31/07/2001 18.60p 18.60p 18.60p 18.60p 34000000
30/07/2001 18.30p 18.30p 18.30p 18.30p 0
27/07/2001 18.30p 18.30p 18.30p 18.30p 10000
26/07/2001 18.30p 18.30p 18.30p 18.30p 27500
25/07/2001 18.30p 18.30p 18.30p 18.30p 40700
24/07/2001 18.40p 18.40p 18.40p 18.40p 21000
23/07/2001 18.40p 18.40p 18.40p 18.40p 25000
20/07/2001 18.40p 18.40p 18.40p 18.40p 0
19/07/2001 18.45p 18.45p 18.45p 18.45p 0
18/07/2001 18.40p 18.40p 18.40p 18.40p 27345
17/07/2001 18.40p 18.40p 18.40p 18.40p 0
16/07/2001 18.50p 18.50p 18.50p 18.50p 12500
13/07/2001 18.40p 18.40p 18.40p 18.40p 0
12/07/2001 18.50p 18.50p 18.50p 18.50p 0
11/07/2001 18.10p 18.10p 18.10p 18.10p 9585
10/07/2001 18.10p 18.10p 18.10p 18.10p 0
09/07/2001 18.10p 18.10p 18.10p 18.10p 0
06/07/2001 18.35p 18.35p 18.35p 18.35p 0
05/07/2001 18.50p 18.50p 18.50p 18.50p 0
04/07/2001 18.50p 18.50p 18.50p 18.50p 0

*Close Price adjusted for both dividends and splits