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
09/12/2020 229.00p 232.00p 227.53p 230.00p 350460
08/12/2020 228.00p 228.94p 226.00p 228.00p 198580
07/12/2020 227.00p 229.00p 224.55p 228.00p 98060
04/12/2020 223.00p 228.00p 221.00p 228.00p 117275
03/12/2020 225.00p 225.00p 221.00p 223.00p 104875
02/12/2020 223.00p 223.00p 219.29p 222.00p 68525
01/12/2020 221.00p 221.00p 218.00p 220.00p 79465
30/11/2020 214.00p 218.00p 212.26p 218.00p 199560
27/11/2020 213.00p 218.00p 210.69p 218.00p 229665
26/11/2020 209.00p 211.09p 208.24p 210.00p 144415
25/11/2020 207.00p 208.50p 207.00p 208.50p 108910
24/11/2020 209.00p 209.00p 206.36p 208.00p 83495
23/11/2020 206.00p 209.00p 203.51p 209.00p 75395
20/11/2020 204.00p 206.00p 204.00p 206.00p 85930
19/11/2020 206.00p 206.00p 203.00p 204.00p 165020
18/11/2020 203.00p 205.14p 202.35p 205.00p 82975
17/11/2020 202.00p 207.00p 201.00p 203.00p 340370
16/11/2020 206.00p 207.24p 203.32p 204.00p 1604920
13/11/2020 204.00p 204.00p 201.53p 203.50p 80870
12/11/2020 203.00p 205.24p 203.00p 204.50p 1447190
11/11/2020 206.00p 208.00p 205.00p 208.00p 62700
10/11/2020 208.00p 208.07p 206.00p 208.00p 153775
09/11/2020 206.00p 207.00p 204.00p 206.00p 341100
06/11/2020 204.00p 204.82p 204.00p 204.00p 116095
05/11/2020 208.00p 208.00p 201.00p 201.00p 88500
04/11/2020 204.00p 206.00p 203.00p 206.00p 21265
03/11/2020 204.00p 206.00p 203.00p 203.00p 37945
02/11/2020 205.00p 206.00p 201.00p 202.00p 54890
30/10/2020 205.00p 206.67p 202.00p 202.00p 230555
29/10/2020 204.00p 206.00p 202.00p 206.00p 99645
28/10/2020 203.00p 205.18p 203.00p 203.00p 211530
27/10/2020 204.00p 206.00p 203.00p 206.00p 136365
26/10/2020 206.00p 206.00p 204.00p 206.00p 55115
23/10/2020 204.00p 205.24p 203.00p 205.00p 173275
22/10/2020 207.00p 207.00p 203.00p 205.00p 98110
21/10/2020 204.00p 207.00p 202.00p 207.00p 131180
20/10/2020 201.00p 204.00p 201.00p 204.00p 115250
19/10/2020 202.00p 206.00p 200.03p 205.00p 397590
16/10/2020 201.00p 202.17p 199.79p 202.00p 160025
15/10/2020 200.00p 202.00p 199.20p 201.00p 132435
14/10/2020 202.00p 202.32p 200.00p 202.00p 140710
13/10/2020 203.00p 204.35p 201.87p 202.00p 148840
12/10/2020 203.00p 205.00p 202.00p 204.00p 259785
09/10/2020 202.00p 204.79p 201.61p 204.00p 2406565
08/10/2020 209.00p 209.00p 202.00p 202.00p 457225
07/10/2020 205.00p 206.00p 203.00p 203.50p 540730
06/10/2020 206.00p 206.99p 203.00p 205.00p 1018615
05/10/2020 207.00p 207.52p 205.00p 205.50p 165900
02/10/2020 205.00p 206.28p 205.00p 206.00p 40440
01/10/2020 205.00p 209.00p 205.00p 208.00p 190060
30/09/2020 205.00p 206.19p 203.00p 206.00p 87000
29/09/2020 205.00p 206.54p 203.00p 206.00p 146795
28/09/2020 206.00p 207.74p 202.00p 205.00p 126015
25/09/2020 201.00p 204.00p 200.00p 200.00p 191370
24/09/2020 205.00p 206.00p 196.80p 196.80p 106980
23/09/2020 205.00p 207.52p 205.00p 206.00p 77895
22/09/2020 212.00p 212.00p 196.80p 196.80p 100580
21/09/2020 212.00p 212.00p 206.00p 206.00p 95385
18/09/2020 210.00p 211.00p 207.00p 210.00p 43485
17/09/2020 209.00p 209.00p 205.00p 206.00p 50875
16/09/2020 206.00p 208.06p 206.00p 206.00p 44270
15/09/2020 205.00p 208.00p 204.00p 208.00p 98740
14/09/2020 202.00p 204.00p 201.62p 204.00p 83845
11/09/2020 200.00p 204.00p 200.00p 203.00p 146410
10/09/2020 203.00p 203.00p 199.20p 201.00p 110760
09/09/2020 199.60p 201.97p 198.80p 200.00p 243735
08/09/2020 203.00p 203.00p 199.60p 203.00p 47160
07/09/2020 202.00p 202.00p 199.20p 200.00p 40350
04/09/2020 202.00p 203.00p 198.60p 203.00p 59060
03/09/2020 205.00p 205.00p 200.40p 205.00p 164180
02/09/2020 200.00p 201.99p 199.82p 200.00p 47785
01/09/2020 205.00p 205.00p 199.20p 199.20p 107495
28/08/2020 199.60p 205.00p 199.20p 200.00p 65885
27/08/2020 198.40p 200.00p 197.79p 200.00p 37070
26/08/2020 196.80p 199.93p 196.00p 199.20p 118505
25/08/2020 196.00p 197.17p 194.80p 196.00p 2234970
24/08/2020 196.00p 197.41p 194.69p 195.20p 356440
21/08/2020 199.20p 195.34p 193.93p 195.00p 14595
20/08/2020 199.20p 199.20p 194.26p 195.40p 36015
19/08/2020 196.00p 196.25p 195.20p 196.00p 75705
18/08/2020 197.60p 197.60p 196.00p 196.00p 102825
17/08/2020 196.00p 198.26p 196.00p 196.40p 258485
14/08/2020 196.80p 196.80p 196.00p 196.00p 21070
13/08/2020 196.40p 197.20p 196.19p 196.40p 79585
12/08/2020 196.40p 198.35p 196.00p 196.80p 295555
11/08/2020 194.00p 198.20p 194.00p 197.60p 128810
10/08/2020 194.00p 195.76p 192.00p 194.40p 170220
07/08/2020 194.00p 195.50p 192.89p 194.00p 60495
06/08/2020 197.20p 197.20p 193.97p 195.60p 92535
05/08/2020 197.20p 197.20p 194.00p 197.20p 78545
04/08/2020 197.20p 197.20p 193.60p 193.60p 152435
03/08/2020 193.60p 195.54p 190.80p 190.80p 30155
31/07/2020 196.00p 196.22p 193.38p 196.00p 49450
30/07/2020 194.00p 195.40p 191.60p 191.60p 86090
29/07/2020 194.40p 195.96p 192.40p 192.40p 23020
28/07/2020 197.20p 197.20p 194.40p 195.60p 417560
27/07/2020 195.20p 196.00p 193.60p 196.00p 10510
24/07/2020 195.20p 196.01p 193.20p 193.20p 19345
23/07/2020 195.60p 198.08p 193.60p 193.60p 49165
22/07/2020 196.40p 198.18p 193.60p 193.60p 73605
21/07/2020 200.00p 200.00p 196.80p 196.80p 47100
20/07/2020 199.60p 199.60p 196.88p 197.60p 30050
17/07/2020 197.20p 198.82p 197.20p 198.40p 103125
16/07/2020 199.20p 199.20p 196.80p 198.40p 85170
15/07/2020 197.60p 199.01p 194.40p 198.80p 72610
14/07/2020 199.20p 199.20p 196.52p 198.60p 81965
13/07/2020 193.20p 198.78p 197.20p 198.00p 46890
10/07/2020 193.20p 198.80p 193.20p 196.40p 305995
09/07/2020 200.00p 200.00p 197.00p 198.80p 39365
08/07/2020 194.00p 200.00p 194.00p 199.20p 46295
07/07/2020 194.40p 199.35p 194.40p 197.40p 52745
06/07/2020 194.40p 198.87p 194.40p 196.00p 172435
03/07/2020 194.40p 196.00p 192.80p 194.00p 38945
02/07/2020 191.60p 196.80p 191.60p 195.20p 123845
01/07/2020 194.80p 195.69p 193.41p 194.80p 61680
30/06/2020 188.80p 196.40p 188.80p 194.00p 50385
29/06/2020 188.40p 191.60p 188.40p 190.00p 47950
26/06/2020 190.00p 192.80p 190.00p 192.00p 60270
25/06/2020 187.20p 192.30p 187.20p 191.20p 149210
24/06/2020 187.20p 192.80p 187.20p 190.80p 73430
23/06/2020 187.20p 193.20p 187.20p 193.20p 30400
22/06/2020 190.00p 191.25p 186.13p 190.80p 48950
19/06/2020 186.40p 190.00p 186.40p 190.00p 79395
18/06/2020 188.00p 188.00p 183.20p 187.20p 43465
17/06/2020 180.00p 187.50p 180.00p 185.60p 57290
16/06/2020 182.00p 185.17p 181.69p 183.60p 125095
15/06/2020 181.60p 182.00p 177.29p 180.00p 22010
12/06/2020 182.00p 183.36p 180.28p 183.20p 86695
11/06/2020 188.40p 188.40p 182.00p 182.80p 40045
10/06/2020 187.60p 188.70p 187.20p 188.00p 154120
09/06/2020 190.00p 190.00p 187.60p 188.40p 100720
08/06/2020 187.20p 190.00p 187.20p 188.80p 520720
05/06/2020 186.40p 191.12p 186.00p 189.20p 78130
04/06/2020 186.00p 188.77p 183.29p 187.20p 103440
03/06/2020 182.00p 184.74p 181.38p 184.40p 95390
02/06/2020 182.40p 183.55p 180.00p 182.00p 139785
01/06/2020 179.60p 181.03p 178.75p 180.40p 75585
29/05/2020 179.60p 179.60p 176.60p 179.20p 132235
28/05/2020 180.80p 180.80p 176.21p 178.40p 93030
27/05/2020 175.20p 179.54p 175.20p 176.00p 273575
26/05/2020 174.00p 179.54p 174.00p 177.20p 244070
22/05/2020 173.20p 174.70p 170.84p 174.00p 90335
21/05/2020 175.60p 178.22p 172.40p 176.80p 83200
20/05/2020 173.60p 175.60p 171.51p 175.60p 51500
19/05/2020 169.20p 173.20p 169.20p 172.00p 88270
18/05/2020 169.60p 170.78p 168.59p 170.00p 86465
15/05/2020 166.80p 170.36p 167.11p 170.20p 67325
14/05/2020 166.80p 169.76p 166.80p 167.20p 114780
13/05/2020 170.00p 172.80p 168.72p 172.80p 75100
12/05/2020 170.40p 170.40p 167.89p 169.60p 129790
11/05/2020 164.00p 169.64p 164.00p 169.60p 165050
07/05/2020 167.20p 167.20p 165.25p 166.20p 288110
06/05/2020 162.80p 167.20p 162.80p 167.20p 112035
05/05/2020 162.00p 165.00p 161.90p 164.00p 68215
04/05/2020 160.40p 165.60p 160.00p 164.00p 157655
01/05/2020 166.00p 170.16p 162.01p 164.20p 189880
30/04/2020 172.40p 172.40p 166.80p 166.80p 145055
29/04/2020 166.40p 170.40p 166.40p 170.40p 67780
28/04/2020 170.40p 170.40p 166.11p 170.40p 226805
27/04/2020 166.00p 168.95p 165.60p 166.00p 147190
24/04/2020 163.60p 169.44p 163.20p 168.80p 89590
23/04/2020 170.00p 170.00p 165.67p 167.60p 12810
22/04/2020 164.40p 170.00p 164.00p 170.00p 150920
21/04/2020 166.00p 169.26p 163.60p 163.60p 65185
20/04/2020 168.00p 172.48p 167.60p 167.60p 145710
17/04/2020 167.60p 173.04p 165.60p 172.00p 97345
16/04/2020 162.80p 166.00p 162.80p 166.00p 95880
15/04/2020 166.00p 166.00p 163.20p 164.40p 114460
14/04/2020 161.60p 166.80p 161.60p 165.00p 198490
09/04/2020 157.60p 164.80p 157.20p 164.80p 236325
08/04/2020 156.80p 160.80p 154.34p 160.80p 145840
07/04/2020 156.80p 158.00p 152.00p 158.00p 140640
06/04/2020 149.60p 155.52p 149.60p 152.00p 100310
03/04/2020 148.00p 152.80p 148.00p 148.80p 183685
02/04/2020 146.00p 153.60p 146.00p 152.00p 90900
01/04/2020 146.00p 147.47p 146.00p 146.80p 167500
31/03/2020 149.60p 154.00p 148.00p 148.00p 280955
30/03/2020 145.60p 149.61p 143.88p 144.80p 197905
27/03/2020 146.00p 150.78p 145.20p 147.80p 180775
26/03/2020 144.00p 150.38p 144.00p 149.00p 129020
25/03/2020 146.40p 149.94p 145.06p 147.80p 227445
24/03/2020 143.20p 150.30p 141.60p 144.60p 216415
23/03/2020 146.00p 149.55p 139.20p 144.40p 280500
20/03/2020 151.20p 152.80p 149.20p 152.80p 926815
19/03/2020 148.00p 150.40p 146.40p 147.60p 372735
18/03/2020 154.00p 155.76p 149.20p 150.80p 158660
17/03/2020 157.60p 163.11p 154.80p 154.80p 522705
16/03/2020 160.00p 164.88p 152.48p 159.20p 320935
13/03/2020 170.80p 174.19p 169.60p 172.60p 258560
12/03/2020 173.20p 173.20p 165.85p 170.80p 153935
11/03/2020 179.20p 182.66p 178.80p 180.00p 161245
10/03/2020 184.00p 185.02p 181.01p 183.00p 251925
09/03/2020 181.20p 181.20p 172.95p 180.00p 188565
06/03/2020 194.00p 194.00p 186.80p 188.00p 179305
05/03/2020 198.00p 200.00p 197.60p 200.00p 149630
04/03/2020 199.60p 199.60p 195.52p 198.40p 198865
03/03/2020 200.00p 200.00p 197.60p 199.60p 473320
02/03/2020 199.60p 200.00p 195.60p 198.00p 705815
28/02/2020 196.00p 196.00p 190.00p 193.20p 218685
27/02/2020 201.00p 203.21p 199.20p 201.00p 311445

*Close Price adjusted for both dividends and splits