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
25/10/2022 231.00p 231.00p 226.64p 230.00p 12094
24/10/2022 231.00p 231.00p 224.24p 226.50p 67940
21/10/2022 232.00p 239.00p 231.00p 235.00p 45617
20/10/2022 232.00p 238.00p 232.00p 233.00p 47564
19/10/2022 235.00p 238.00p 234.00p 236.00p 82971
18/10/2022 243.00p 243.00p 237.80p 238.00p 99001
17/10/2022 234.00p 237.57p 233.00p 235.50p 138171
14/10/2022 244.00p 251.00p 231.00p 231.00p 588306
13/10/2022 242.00p 249.50p 242.00p 244.00p 32023
12/10/2022 244.00p 251.57p 244.00p 249.00p 36041
11/10/2022 248.00p 255.50p 246.00p 251.00p 42732
10/10/2022 255.00p 260.59p 251.08p 255.50p 56374
07/10/2022 266.00p 266.00p 257.04p 261.50p 32811
06/10/2022 266.00p 266.00p 257.63p 261.50p 18209
05/10/2022 257.00p 265.00p 257.00p 257.00p 11068
04/10/2022 260.00p 260.00p 254.60p 256.00p 28536
03/10/2022 253.00p 258.50p 252.00p 252.00p 76508
30/09/2022 255.00p 264.00p 254.00p 256.00p 64396
29/09/2022 267.00p 267.00p 254.00p 255.50p 91232
28/09/2022 262.00p 262.75p 257.27p 260.00p 93393
27/09/2022 269.00p 269.00p 263.00p 266.00p 206422
26/09/2022 262.00p 268.00p 259.00p 268.00p 10443
23/09/2022 262.00p 267.00p 260.97p 264.50p 107500
22/09/2022 264.00p 264.00p 257.00p 260.00p 83139
21/09/2022 264.00p 266.00p 257.50p 264.00p 102097
20/09/2022 263.00p 270.00p 259.00p 270.00p 100404
16/09/2022 262.00p 266.00p 258.50p 266.00p 131532
15/09/2022 262.00p 264.00p 261.00p 261.00p 120741
14/09/2022 257.00p 262.25p 257.00p 260.50p 50802
13/09/2022 260.00p 264.70p 256.00p 256.00p 91276
12/09/2022 264.00p 269.00p 260.00p 260.00p 53742
09/09/2022 263.00p 266.00p 259.00p 264.00p 96805
08/09/2022 256.00p 264.00p 255.00p 264.00p 12300
07/09/2022 263.00p 260.98p 256.80p 259.50p 3226
06/09/2022 263.00p 263.00p 255.00p 258.00p 43460
05/09/2022 265.00p 265.00p 256.50p 260.50p 45966
02/09/2022 265.00p 268.00p 258.00p 265.00p 39681
01/09/2022 255.00p 266.00p 255.00p 264.50p 54418
31/08/2022 265.00p 268.52p 262.00p 267.00p 97117
30/08/2022 261.00p 264.00p 256.45p 263.50p 127837
29/08/2022 261.00p 261.00p 256.31p 260.50p 13156
26/08/2022 261.00p 261.00p 256.31p 260.50p 13156
25/08/2022 258.00p 260.03p 254.50p 260.00p 116969
24/08/2022 255.00p 257.00p 256.00p 257.00p 16401
23/08/2022 255.00p 262.00p 255.00p 258.00p 71784
22/08/2022 262.00p 264.00p 257.00p 261.00p 1351784
19/08/2022 262.00p 264.00p 254.00p 264.00p 59476
18/08/2022 262.00p 262.00p 255.53p 262.00p 32718
17/08/2022 262.00p 259.88p 257.15p 259.00p 26192
16/08/2022 262.00p 263.00p 256.13p 263.00p 117646
15/08/2022 259.00p 262.00p 256.22p 259.00p 30696
12/08/2022 262.00p 262.00p 254.00p 257.00p 27637
11/08/2022 263.00p 263.00p 255.11p 263.00p 25278
10/08/2022 255.00p 258.39p 252.00p 255.50p 71079
09/08/2022 255.00p 262.00p 255.00p 259.00p 6727
08/08/2022 258.00p 262.00p 257.15p 258.00p 24987
05/08/2022 251.00p 262.00p 257.07p 258.50p 10003
04/08/2022 251.00p 263.00p 254.18p 258.50p 90973
03/08/2022 251.00p 256.00p 251.00p 253.00p 35535
02/08/2022 255.00p 258.00p 250.29p 258.00p 21510
01/08/2022 252.00p 258.00p 251.00p 255.00p 32667
29/07/2022 255.00p 260.00p 252.64p 254.00p 52413
28/07/2022 259.00p 259.00p 253.98p 255.50p 12565
27/07/2022 255.00p 257.25p 252.00p 255.50p 11378
26/07/2022 252.00p 260.00p 252.00p 260.00p 46302
25/07/2022 251.00p 257.00p 251.00p 255.00p 18225
22/07/2022 248.00p 261.00p 248.00p 255.00p 90427
21/07/2022 256.00p 256.00p 247.00p 256.00p 313791
20/07/2022 252.00p 257.00p 249.00p 257.00p 287225
19/07/2022 244.00p 250.20p 248.16p 249.50p 124710
18/07/2022 244.00p 253.00p 247.55p 248.00p 182234
15/07/2022 244.00p 254.00p 243.00p 246.00p 159503
14/07/2022 246.00p 249.00p 244.00p 249.00p 82477
13/07/2022 246.00p 248.19p 244.00p 247.00p 161784
12/07/2022 247.00p 254.10p 246.97p 247.00p 125650
11/07/2022 246.00p 249.15p 245.48p 246.50p 243447
08/07/2022 251.00p 253.00p 249.00p 251.00p 6714
07/07/2022 254.00p 255.00p 248.73p 252.00p 47235
06/07/2022 254.00p 254.00p 247.50p 254.00p 27129
05/07/2022 247.00p 257.00p 247.00p 252.50p 9798
04/07/2022 254.00p 252.53p 248.05p 250.00p 33217
01/07/2022 254.00p 254.00p 247.50p 250.50p 19354
30/06/2022 257.00p 257.00p 249.00p 252.00p 112971
29/06/2022 260.50p 262.00p 253.00p 257.50p 16957
28/06/2022 259.00p 260.50p 258.93p 260.50p 41707
27/06/2022 259.00p 262.00p 257.00p 259.50p 65279
24/06/2022 259.00p 261.00p 251.00p 261.00p 73725
23/06/2022 250.00p 257.00p 248.44p 253.00p 152753
22/06/2022 246.00p 256.00p 246.00p 256.00p 68471
21/06/2022 250.00p 259.00p 250.00p 250.00p 134836
20/06/2022 250.00p 257.72p 248.00p 252.50p 105109
17/06/2022 251.00p 257.46p 248.00p 253.00p 54337
16/06/2022 257.00p 257.63p 252.00p 253.50p 34452
15/06/2022 259.00p 261.00p 256.08p 261.00p 26544
14/06/2022 253.00p 260.00p 251.00p 260.00p 37033
13/06/2022 252.00p 259.00p 252.00p 256.00p 61182
10/06/2022 256.00p 259.70p 256.00p 258.50p 99067
09/06/2022 262.00p 261.35p 259.05p 260.00p 5944
08/06/2022 262.00p 262.00p 259.00p 262.00p 221130
07/06/2022 263.00p 265.00p 255.00p 265.00p 74300
06/06/2022 256.00p 263.60p 256.00p 263.00p 222647
03/06/2022 265.00p 266.00p 259.45p 266.00p 26230
02/06/2022 265.00p 266.00p 259.45p 266.00p 26230
01/06/2022 265.00p 266.00p 259.45p 266.00p 26230
31/05/2022 265.00p 266.00p 259.50p 263.00p 62875
30/05/2022 260.00p 266.00p 259.00p 262.00p 129311
27/05/2022 260.00p 263.00p 257.10p 259.50p 17369
26/05/2022 256.00p 260.90p 256.00p 256.00p 8903
25/05/2022 265.00p 266.00p 257.00p 266.00p 28666
24/05/2022 259.00p 261.10p 257.50p 260.00p 9024
23/05/2022 259.00p 266.00p 259.00p 266.00p 89377
20/05/2022 259.00p 264.90p 258.00p 258.00p 51771
19/05/2022 263.00p 263.00p 254.00p 262.00p 51790
18/05/2022 266.00p 266.00p 259.28p 266.00p 55048
17/05/2022 257.00p 266.00p 256.00p 261.00p 13475
16/05/2022 256.00p 260.00p 256.05p 259.50p 13285
13/05/2022 256.00p 260.00p 252.50p 257.50p 107457
12/05/2022 262.00p 262.00p 252.00p 254.00p 140336
11/05/2022 260.00p 263.23p 260.00p 260.00p 8127
10/05/2022 261.00p 267.00p 259.42p 263.50p 22819
09/05/2022 264.00p 268.00p 260.00p 265.50p 46794
06/05/2022 271.00p 271.41p 266.00p 266.00p 27330
05/05/2022 274.00p 277.60p 272.00p 276.00p 119355
04/05/2022 274.00p 276.40p 272.00p 274.00p 38191
03/05/2022 273.00p 280.00p 269.00p 269.00p 111308
29/04/2022 273.00p 279.70p 272.00p 273.00p 202323
28/04/2022 270.00p 277.00p 267.00p 277.00p 34781
27/04/2022 270.00p 273.00p 265.40p 270.00p 72079
26/04/2022 273.00p 276.00p 270.13p 276.00p 60624
25/04/2022 273.00p 277.00p 268.08p 274.00p 72145
22/04/2022 276.00p 282.00p 274.00p 274.00p 74499
21/04/2022 279.00p 282.24p 276.75p 280.00p 43934
20/04/2022 275.00p 280.46p 276.25p 277.00p 341560
19/04/2022 275.00p 282.00p 275.00p 276.00p 88967
18/04/2022 274.00p 282.00p 276.00p 277.50p 56593
15/04/2022 274.00p 282.00p 276.00p 277.50p 56593
14/04/2022 274.00p 282.00p 276.00p 277.50p 56593
13/04/2022 274.00p 283.00p 273.00p 279.00p 32468
12/04/2022 280.00p 284.00p 277.00p 277.00p 64185
11/04/2022 280.00p 285.00p 279.00p 281.00p 85335
08/04/2022 287.00p 289.00p 282.65p 284.00p 160876
07/04/2022 280.00p 286.00p 278.40p 286.00p 298292
06/04/2022 275.00p 280.00p 270.60p 276.50p 109327
05/04/2022 278.00p 278.00p 269.00p 275.00p 98519
04/04/2022 269.00p 276.69p 270.00p 273.00p 147094
01/04/2022 269.00p 277.70p 268.00p 273.50p 70377
31/03/2022 277.00p 279.00p 273.11p 277.00p 50278
30/03/2022 271.00p 279.00p 271.00p 271.00p 74759
29/03/2022 272.00p 277.00p 268.00p 273.50p 111075
28/03/2022 272.00p 276.00p 266.00p 267.00p 107888
25/03/2022 265.00p 274.59p 265.00p 265.00p 93891
24/03/2022 273.00p 273.80p 265.00p 268.00p 62210
23/03/2022 271.00p 275.00p 266.00p 268.00p 174883
22/03/2022 261.00p 271.05p 257.82p 270.00p 243700
21/03/2022 256.00p 261.00p 253.30p 258.00p 87286
18/03/2022 258.00p 259.00p 253.00p 259.00p 75442
17/03/2022 252.50p 261.00p 252.50p 256.75p 109313
16/03/2022 248.50p 257.50p 248.50p 250.00p 5285269
15/03/2022 249.00p 253.00p 245.50p 245.50p 72562
14/03/2022 259.00p 259.00p 254.05p 256.25p 95679
11/03/2022 259.00p 261.00p 253.99p 261.00p 54480
10/03/2022 255.00p 257.77p 252.64p 256.25p 19816
09/03/2022 255.00p 257.50p 248.00p 250.00p 37222
08/03/2022 244.00p 250.90p 243.71p 247.00p 145119
07/03/2022 246.00p 255.50p 246.00p 247.50p 195244
04/03/2022 255.50p 265.00p 255.50p 265.00p 202122
03/03/2022 263.50p 263.50p 256.81p 263.00p 265038
02/03/2022 263.00p 263.50p 256.25p 263.50p 42287
01/03/2022 261.50p 261.50p 254.50p 258.75p 63228
28/02/2022 263.00p 263.00p 254.02p 261.00p 30281
25/02/2022 262.50p 264.00p 254.71p 264.00p 63379
24/02/2022 257.00p 260.84p 250.58p 253.00p 226016
23/02/2022 266.00p 272.50p 266.00p 272.50p 61199
22/02/2022 268.00p 274.50p 265.00p 272.00p 87326
21/02/2022 271.00p 276.50p 269.00p 273.50p 72427
18/02/2022 271.00p 280.00p 271.00p 280.00p 41534
17/02/2022 278.00p 275.71p 271.96p 274.00p 60639
16/02/2022 278.00p 278.50p 272.00p 278.50p 44777
15/02/2022 277.00p 277.00p 268.50p 275.00p 69272
14/02/2022 269.00p 278.00p 268.00p 272.00p 77814
11/02/2022 280.00p 280.00p 275.20p 280.00p 62146
10/02/2022 274.00p 281.00p 272.50p 281.00p 30080
09/02/2022 274.00p 280.00p 274.00p 280.00p 52924
08/02/2022 279.50p 279.50p 273.92p 279.00p 28317
07/02/2022 271.00p 279.49p 271.00p 273.00p 81456
04/02/2022 272.00p 281.70p 270.00p 275.00p 28787
03/02/2022 271.00p 276.36p 271.00p 275.50p 220555
02/02/2022 276.00p 276.00p 271.64p 274.00p 88105
01/02/2022 271.00p 274.68p 270.00p 272.00p 57510
31/01/2022 268.00p 272.00p 268.00p 270.50p 72570
28/01/2022 268.00p 269.00p 266.00p 266.00p 84465
27/01/2022 262.00p 268.00p 260.00p 268.00p 162195
26/01/2022 267.00p 269.75p 266.00p 267.00p 153600
25/01/2022 268.00p 274.00p 263.00p 265.00p 207500
24/01/2022 281.00p 285.60p 272.41p 274.00p 102335
21/01/2022 286.00p 290.60p 283.05p 284.00p 130190
20/01/2022 290.00p 294.80p 287.00p 288.00p 164515
19/01/2022 287.00p 293.41p 287.00p 287.00p 82495
18/01/2022 294.00p 295.68p 291.40p 293.00p 63280
17/01/2022 294.00p 296.00p 292.03p 293.00p 54350

*Close Price adjusted for both dividends and splits