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
28/09/2021 288.00p 292.00p 286.00p 286.00p 113045
27/09/2021 292.00p 294.75p 288.00p 290.00p 60505
24/09/2021 296.00p 297.73p 291.88p 292.00p 210425
23/09/2021 289.00p 299.00p 288.00p 297.00p 226220
22/09/2021 285.00p 290.00p 284.50p 289.50p 198910
21/09/2021 278.00p 284.00p 277.50p 284.00p 306155
20/09/2021 277.00p 281.00p 275.00p 278.00p 124120
17/09/2021 282.00p 284.00p 279.80p 280.00p 100905
16/09/2021 277.00p 281.00p 276.00p 280.00p 38625
15/09/2021 278.00p 281.00p 276.00p 277.00p 83380
14/09/2021 278.00p 278.00p 276.00p 277.00p 34090
13/09/2021 280.00p 280.00p 275.60p 276.00p 55120
10/09/2021 275.00p 280.00p 275.00p 278.00p 34825
09/09/2021 275.00p 280.00p 274.95p 277.50p 69465
08/09/2021 278.00p 280.74p 277.00p 278.50p 57410
07/09/2021 278.00p 282.00p 275.00p 275.00p 70840
06/09/2021 280.00p 282.00p 277.00p 277.00p 87535
03/09/2021 274.00p 280.00p 274.00p 276.00p 70975
02/09/2021 276.00p 278.80p 275.00p 275.00p 93655
01/09/2021 278.00p 280.00p 275.00p 280.00p 73885
31/08/2021 275.00p 279.00p 270.96p 277.00p 209870
27/08/2021 274.00p 275.00p 271.61p 274.00p 33500
26/08/2021 274.00p 274.90p 271.60p 273.00p 26140
25/08/2021 274.00p 276.68p 271.00p 271.00p 45370
24/08/2021 272.00p 277.00p 272.00p 274.00p 111835
23/08/2021 276.00p 276.15p 271.00p 271.00p 73695
20/08/2021 271.00p 274.00p 271.00p 272.50p 40830
19/08/2021 273.00p 274.33p 271.00p 271.00p 51865
18/08/2021 277.00p 278.00p 273.00p 273.00p 115875
17/08/2021 276.00p 277.89p 273.00p 274.50p 1182450
16/08/2021 277.00p 281.25p 276.09p 277.50p 101665
13/08/2021 278.00p 280.93p 277.83p 279.50p 46425
12/08/2021 281.00p 281.90p 278.00p 280.00p 30495
11/08/2021 280.00p 281.87p 277.00p 280.50p 57955
10/08/2021 277.00p 278.90p 275.00p 276.00p 102120
09/08/2021 280.00p 280.00p 275.00p 280.00p 88235
06/08/2021 278.00p 278.00p 273.27p 276.50p 41260
05/08/2021 274.00p 278.00p 273.40p 278.00p 61775
04/08/2021 276.00p 277.00p 271.00p 274.00p 33955
03/08/2021 276.00p 276.00p 266.00p 276.00p 110295
02/08/2021 268.00p 272.00p 267.00p 268.00p 113050
30/07/2021 265.00p 268.00p 265.00p 266.00p 60455
29/07/2021 264.00p 269.00p 264.00p 266.00p 48045
28/07/2021 265.00p 266.24p 264.00p 265.00p 40585
27/07/2021 263.00p 266.00p 263.00p 263.00p 157435
26/07/2021 266.00p 268.00p 264.00p 266.50p 43125
23/07/2021 268.00p 272.00p 267.00p 268.50p 40465
22/07/2021 268.00p 269.65p 266.77p 269.00p 28010
21/07/2021 268.00p 270.00p 266.55p 268.00p 190030
20/07/2021 268.00p 269.00p 264.91p 267.00p 164585
19/07/2021 265.00p 266.65p 265.00p 266.50p 83150
16/07/2021 268.00p 270.92p 267.76p 269.50p 156960
15/07/2021 267.00p 272.78p 267.00p 268.00p 40640
14/07/2021 267.00p 269.07p 266.00p 268.00p 111480
13/07/2021 273.00p 273.00p 268.00p 268.00p 72870
12/07/2021 267.00p 273.00p 267.00p 267.00p 52205
09/07/2021 266.00p 272.00p 266.00p 266.00p 48560
08/07/2021 266.00p 271.00p 266.00p 266.00p 122145
07/07/2021 264.00p 270.00p 263.25p 268.00p 127400
06/07/2021 264.00p 266.00p 264.00p 266.00p 242830
05/07/2021 261.00p 265.73p 260.10p 265.50p 95020
02/07/2021 263.00p 265.50p 259.64p 265.50p 135305
01/07/2021 262.00p 262.90p 259.58p 262.00p 78970
30/06/2021 262.00p 262.40p 259.56p 262.00p 28045
29/06/2021 260.00p 261.75p 258.54p 261.00p 74405
28/06/2021 260.00p 262.00p 258.00p 260.00p 84610
25/06/2021 259.00p 261.18p 258.00p 258.00p 34300
24/06/2021 257.00p 260.00p 257.00p 259.50p 269775
23/06/2021 258.00p 262.00p 258.00p 261.00p 296495
22/06/2021 256.00p 261.32p 256.00p 260.00p 89120
21/06/2021 252.00p 258.00p 250.52p 255.00p 134820
18/06/2021 255.00p 259.84p 247.00p 248.00p 166015
17/06/2021 256.00p 259.09p 255.96p 256.50p 38830
16/06/2021 256.00p 258.90p 255.00p 258.50p 100690
15/06/2021 254.00p 263.00p 254.00p 259.50p 115335
14/06/2021 254.00p 258.60p 254.00p 255.00p 173040
11/06/2021 254.00p 257.33p 253.00p 253.00p 41640
10/06/2021 255.00p 259.00p 253.00p 253.00p 75550
09/06/2021 253.00p 254.80p 252.00p 254.00p 387280
08/06/2021 253.00p 256.40p 253.00p 253.00p 45015
07/06/2021 255.00p 257.00p 254.00p 257.00p 156295
04/06/2021 253.00p 255.96p 252.00p 255.00p 84395
03/06/2021 256.00p 257.00p 253.00p 254.00p 217300
02/06/2021 255.00p 256.00p 252.00p 255.00p 143470
01/06/2021 252.00p 255.00p 251.82p 255.00p 279720
28/05/2021 255.00p 256.00p 250.81p 254.00p 150445
27/05/2021 254.00p 254.00p 248.40p 252.00p 30825
26/05/2021 250.00p 253.50p 249.17p 253.00p 65780
25/05/2021 254.00p 254.00p 248.00p 250.00p 172785
24/05/2021 253.00p 253.00p 244.00p 247.00p 148120
21/05/2021 251.00p 251.00p 247.04p 251.00p 28835
20/05/2021 252.00p 252.00p 245.66p 249.50p 7430
19/05/2021 252.00p 248.08p 244.00p 247.00p 48575
18/05/2021 252.00p 252.00p 246.72p 250.00p 128230
17/05/2021 249.00p 249.00p 243.00p 246.00p 160285
14/05/2021 244.00p 248.48p 243.20p 247.00p 75780
13/05/2021 249.00p 249.00p 242.00p 247.00p 35685
12/05/2021 250.00p 250.94p 244.00p 247.00p 240080
11/05/2021 256.00p 256.00p 248.00p 249.00p 71890
10/05/2021 256.00p 258.87p 256.00p 256.00p 70110
07/05/2021 259.00p 259.00p 250.00p 257.00p 124365
06/05/2021 263.00p 263.00p 256.00p 256.00p 40315
05/05/2021 257.00p 260.00p 256.00p 257.00p 258780
04/05/2021 257.00p 260.00p 256.00p 256.00p 91655
30/04/2021 260.00p 262.00p 257.00p 257.00p 231705
29/04/2021 262.00p 266.00p 259.72p 266.00p 36210
28/04/2021 263.00p 263.00p 259.00p 262.00p 268590
27/04/2021 258.00p 264.83p 257.00p 262.00p 262965
26/04/2021 266.00p 266.00p 259.72p 262.00p 180560
23/04/2021 258.00p 264.93p 257.87p 258.00p 90520
22/04/2021 265.00p 265.00p 260.48p 262.50p 158960
21/04/2021 258.00p 264.00p 258.00p 262.00p 222580
20/04/2021 262.00p 265.00p 260.00p 262.00p 423605
19/04/2021 262.00p 262.59p 260.33p 262.00p 75555
16/04/2021 262.00p 265.00p 258.20p 260.00p 153805
15/04/2021 265.00p 265.00p 258.72p 261.00p 40450
14/04/2021 264.00p 264.00p 258.00p 258.00p 150970
13/04/2021 261.00p 264.00p 256.65p 259.00p 210570
12/04/2021 258.00p 259.60p 256.10p 258.00p 89945
09/04/2021 255.00p 256.61p 253.20p 256.00p 65880
08/04/2021 255.00p 256.28p 252.76p 255.00p 108810
07/04/2021 254.00p 254.70p 251.60p 254.00p 138940
06/04/2021 255.00p 255.00p 250.00p 252.50p 198430
01/04/2021 249.00p 253.89p 249.00p 253.00p 54245
31/03/2021 248.00p 250.99p 248.00p 250.00p 55865
30/03/2021 254.00p 254.00p 247.00p 252.50p 57170
29/03/2021 253.00p 251.52p 248.68p 249.50p 53070
26/03/2021 253.00p 253.00p 248.46p 251.50p 58455
25/03/2021 248.00p 249.00p 244.00p 246.00p 91385
24/03/2021 247.00p 247.60p 243.86p 245.50p 44660
23/03/2021 250.00p 250.00p 245.51p 246.00p 57035
22/03/2021 249.00p 251.00p 245.72p 249.00p 77885
19/03/2021 243.00p 251.00p 243.00p 251.00p 60275
18/03/2021 253.00p 253.00p 247.00p 250.00p 59635
17/03/2021 247.00p 248.62p 247.00p 248.00p 164475
16/03/2021 250.00p 250.00p 246.38p 249.00p 100360
15/03/2021 249.00p 249.00p 243.00p 246.00p 51145
12/03/2021 243.00p 249.00p 243.00p 243.00p 50400
11/03/2021 246.00p 250.00p 245.07p 250.00p 35325
10/03/2021 242.00p 245.07p 240.19p 245.00p 104760
09/03/2021 239.00p 242.50p 238.65p 242.50p 110055
08/03/2021 241.00p 243.00p 240.36p 243.00p 52060
05/03/2021 247.00p 247.00p 240.80p 245.00p 90315
04/03/2021 241.00p 248.00p 241.00p 244.00p 51700
03/03/2021 244.00p 247.00p 241.60p 247.00p 99985
02/03/2021 244.00p 244.00p 240.70p 244.00p 406040
01/03/2021 241.00p 243.45p 238.77p 242.00p 485915
26/02/2021 240.00p 240.20p 235.00p 236.00p 282715
25/02/2021 244.00p 244.00p 238.22p 242.00p 72970
24/02/2021 232.00p 239.00p 232.00p 239.00p 105720
23/02/2021 246.00p 246.00p 234.00p 237.00p 120295
22/02/2021 240.00p 245.00p 239.96p 243.50p 77610
19/02/2021 246.00p 247.00p 243.00p 245.00p 40025
18/02/2021 250.00p 250.00p 243.00p 247.50p 55800
17/02/2021 245.00p 249.50p 245.00p 249.50p 63545
16/02/2021 249.00p 249.88p 248.00p 249.00p 59070
15/02/2021 247.00p 251.00p 246.00p 248.00p 268765
12/02/2021 246.00p 252.00p 246.00p 252.00p 79050
11/02/2021 249.00p 251.00p 246.00p 251.00p 34260
10/02/2021 251.00p 251.00p 246.00p 248.50p 49540
09/02/2021 248.00p 250.00p 245.00p 245.00p 46530
08/02/2021 248.00p 251.00p 243.00p 251.00p 129660
05/02/2021 243.00p 248.00p 242.19p 248.00p 213690
04/02/2021 248.00p 248.00p 240.00p 240.00p 159925
03/02/2021 242.00p 248.00p 242.00p 248.00p 73675
02/02/2021 236.00p 250.00p 236.00p 244.00p 145395
01/02/2021 241.00p 241.00p 235.84p 238.00p 75970
29/01/2021 238.00p 240.00p 234.00p 235.00p 76470
28/01/2021 242.00p 242.00p 235.08p 240.00p 100345
27/01/2021 247.00p 247.00p 241.00p 242.00p 282415
26/01/2021 247.00p 247.00p 241.00p 246.00p 117590
25/01/2021 247.00p 247.00p 241.75p 246.00p 63395
22/01/2021 247.00p 247.00p 239.00p 239.00p 119010
21/01/2021 246.00p 251.00p 244.08p 246.00p 60935
20/01/2021 250.00p 251.00p 238.00p 238.00p 101600
19/01/2021 242.00p 250.00p 242.00p 250.00p 128080
18/01/2021 245.00p 245.00p 239.72p 244.00p 74905
15/01/2021 248.00p 248.00p 240.00p 240.00p 130095
14/01/2021 249.00p 249.00p 246.00p 248.00p 116365
13/01/2021 247.00p 248.50p 245.00p 245.00p 152180
12/01/2021 246.00p 251.00p 246.00p 247.00p 169830
11/01/2021 248.00p 249.00p 244.00p 246.00p 95365
08/01/2021 246.00p 248.00p 244.00p 248.00p 198485
07/01/2021 240.00p 244.00p 240.00p 242.00p 324190
06/01/2021 240.00p 242.00p 236.07p 238.00p 317485
05/01/2021 235.00p 238.36p 235.00p 237.00p 110885
04/01/2021 236.00p 238.00p 234.00p 234.00p 128570
31/12/2020 233.00p 234.67p 232.40p 233.50p 44350
30/12/2020 233.00p 234.17p 232.00p 232.00p 33210
29/12/2020 231.00p 233.00p 228.33p 233.00p 44500
24/12/2020 227.00p 229.20p 227.00p 227.00p 21780
23/12/2020 232.00p 232.00p 227.00p 227.00p 140625
22/12/2020 231.00p 231.00p 227.00p 227.00p 54755
21/12/2020 225.00p 232.00p 225.00p 232.00p 53950
18/12/2020 230.00p 231.00p 226.61p 231.00p 97990
17/12/2020 233.00p 233.00p 226.00p 226.00p 239950
16/12/2020 231.00p 231.21p 227.00p 227.00p 30810
15/12/2020 233.00p 233.00p 226.00p 226.00p 35465
14/12/2020 234.00p 235.00p 226.00p 228.00p 123115
11/12/2020 229.00p 234.00p 228.82p 234.00p 115935

*Close Price adjusted for both dividends and splits