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
26/02/2020 203.00p 205.16p 196.00p 203.00p 443750
25/02/2020 207.00p 210.00p 205.00p 208.00p 196370
24/02/2020 210.00p 210.00p 203.00p 203.00p 318170
21/02/2020 211.00p 214.48p 211.00p 214.00p 464675
20/02/2020 216.00p 216.00p 212.60p 213.00p 205100
19/02/2020 213.00p 213.90p 210.00p 212.00p 259085
18/02/2020 214.00p 214.00p 209.00p 210.00p 167380
17/02/2020 215.00p 215.00p 210.66p 213.00p 265745
14/02/2020 211.00p 212.07p 209.66p 211.00p 173190
13/02/2020 210.00p 211.95p 209.48p 210.00p 57565
12/02/2020 213.00p 214.50p 212.53p 214.50p 105715
11/02/2020 213.00p 214.99p 210.24p 213.00p 178735
10/02/2020 215.00p 215.00p 210.00p 210.00p 133095
07/02/2020 211.00p 213.24p 211.00p 212.00p 59310
06/02/2020 215.00p 216.78p 212.00p 212.00p 190070
05/02/2020 212.00p 213.89p 212.00p 212.00p 130535
04/02/2020 210.00p 214.37p 210.00p 212.00p 115930
03/02/2020 212.00p 212.00p 208.00p 210.00p 88220
31/01/2020 212.00p 212.00p 208.00p 212.00p 71555
30/01/2020 215.00p 215.00p 209.00p 209.00p 112510
29/01/2020 214.00p 215.00p 211.37p 213.00p 119390
28/01/2020 214.00p 214.00p 209.30p 212.50p 63310
27/01/2020 210.00p 214.00p 207.91p 208.00p 181955
24/01/2020 217.00p 218.40p 215.46p 217.00p 80000
23/01/2020 221.00p 221.00p 216.00p 217.00p 206385
22/01/2020 219.00p 222.38p 218.36p 222.00p 90120
21/01/2020 223.00p 223.00p 218.00p 218.00p 106710
20/01/2020 220.00p 223.95p 220.00p 223.00p 130770
17/01/2020 218.00p 225.00p 218.00p 225.00p 103410
16/01/2020 218.00p 221.00p 218.00p 220.00p 145280
15/01/2020 218.00p 219.56p 216.36p 218.00p 167940
14/01/2020 220.00p 220.00p 217.00p 218.00p 135010
13/01/2020 217.00p 220.00p 216.31p 219.00p 454925
10/01/2020 219.00p 219.00p 214.00p 216.00p 103630
09/01/2020 215.00p 217.00p 214.00p 215.00p 108395
08/01/2020 210.00p 214.00p 210.00p 213.00p 290110
07/01/2020 214.00p 217.00p 213.00p 216.00p 75620
06/01/2020 213.00p 213.67p 211.40p 213.00p 77620
03/01/2020 212.00p 216.00p 212.00p 215.00p 222465
02/01/2020 213.00p 216.44p 213.00p 215.00p 344800
31/12/2019 215.00p 215.74p 214.00p 215.00p 105410
30/12/2019 214.00p 216.00p 214.00p 215.00p 611025
27/12/2019 215.00p 215.65p 213.59p 215.00p 57760
24/12/2019 216.00p 216.00p 214.83p 215.00p 13930
23/12/2019 217.00p 217.00p 213.00p 216.00p 141420
20/12/2019 217.00p 217.00p 213.00p 213.00p 206185
19/12/2019 213.00p 217.00p 213.00p 215.00p 66365
18/12/2019 216.00p 217.00p 213.52p 215.50p 60485
17/12/2019 216.00p 216.00p 212.40p 214.50p 22700
16/12/2019 210.00p 214.21p 209.63p 212.00p 99920
13/12/2019 213.00p 216.59p 208.00p 208.00p 282835
12/12/2019 214.00p 214.00p 209.56p 212.00p 499950
11/12/2019 211.00p 212.96p 209.06p 212.00p 185575
10/12/2019 215.00p 215.00p 210.00p 211.00p 228930
09/12/2019 214.00p 215.00p 210.00p 212.50p 74035
06/12/2019 209.00p 212.50p 209.12p 212.50p 32500
05/12/2019 209.00p 211.00p 209.00p 210.00p 38485
04/12/2019 213.00p 213.00p 209.40p 211.00p 29990
03/12/2019 210.00p 212.96p 210.00p 211.00p 70355
02/12/2019 212.00p 214.00p 211.03p 213.50p 99710
29/11/2019 215.00p 215.00p 211.04p 213.50p 88270
28/11/2019 216.00p 216.00p 212.53p 214.50p 69165
27/11/2019 216.00p 216.00p 213.00p 215.50p 29095
26/11/2019 216.00p 216.00p 212.76p 214.50p 29710
25/11/2019 215.00p 215.50p 212.55p 215.00p 142140
22/11/2019 213.00p 214.00p 208.91p 210.00p 172960
21/11/2019 214.00p 214.00p 207.27p 210.00p 183070
20/11/2019 213.00p 213.28p 210.71p 211.00p 129900
19/11/2019 211.00p 213.00p 211.00p 213.00p 202340
18/11/2019 212.00p 212.82p 211.40p 212.00p 97420
15/11/2019 210.00p 212.86p 211.30p 212.50p 57840
14/11/2019 210.00p 211.26p 207.50p 210.00p 142875
13/11/2019 214.00p 214.00p 211.20p 212.00p 196940
12/11/2019 216.00p 216.00p 213.09p 214.50p 47675
11/11/2019 212.00p 214.20p 211.00p 213.00p 112545
08/11/2019 216.00p 218.15p 215.00p 216.00p 120560
07/11/2019 217.00p 218.00p 214.00p 215.00p 26025
06/11/2019 217.00p 217.00p 212.00p 214.00p 81250
05/11/2019 215.00p 216.53p 212.00p 214.00p 172560
04/11/2019 210.64p 213.00p 210.64p 213.00p 35185
01/11/2019 212.00p 213.00p 209.15p 211.00p 45330
31/10/2019 212.00p 212.00p 209.00p 210.50p 61070
30/10/2019 212.00p 212.00p 208.60p 210.00p 29360
29/10/2019 208.00p 210.50p 208.00p 209.00p 48445
28/10/2019 210.00p 210.00p 208.00p 208.00p 185520
25/10/2019 208.00p 209.90p 208.00p 208.00p 42890
24/10/2019 211.00p 211.00p 208.00p 209.00p 78490
23/10/2019 207.40p 209.00p 207.00p 209.00p 48660
22/10/2019 210.00p 210.00p 205.50p 208.50p 54935
21/10/2019 206.00p 207.90p 205.20p 206.00p 44590
18/10/2019 209.00p 210.76p 203.12p 206.00p 296600
17/10/2019 214.00p 214.00p 210.00p 210.00p 41115
16/10/2019 212.00p 213.76p 210.00p 210.00p 9615
15/10/2019 214.00p 215.76p 212.00p 212.00p 28480
14/10/2019 218.00p 218.00p 215.10p 218.00p 79770
11/10/2019 215.00p 216.76p 214.00p 214.00p 19700
10/10/2019 219.00p 219.00p 215.84p 217.00p 35830
09/10/2019 215.00p 216.76p 215.00p 216.00p 47660
08/10/2019 218.00p 219.00p 215.00p 217.00p 60515
07/10/2019 216.00p 216.00p 212.20p 214.00p 9085
04/10/2019 214.00p 216.00p 211.00p 216.00p 30925
03/10/2019 216.00p 216.00p 212.00p 213.00p 26180
02/10/2019 213.00p 214.76p 212.71p 213.00p 50935
01/10/2019 215.00p 217.50p 215.00p 217.50p 46510
30/09/2019 214.00p 216.00p 214.00p 215.00p 65540
27/09/2019 217.00p 217.00p 213.40p 215.00p 107420
26/09/2019 217.00p 217.00p 212.61p 215.00p 760150
25/09/2019 214.00p 214.32p 212.30p 214.00p 128625
24/09/2019 214.00p 217.00p 213.00p 217.00p 122645
23/09/2019 216.00p 216.00p 214.00p 216.00p 92685
20/09/2019 214.00p 217.00p 212.00p 217.00p 238870
19/09/2019 220.00p 220.00p 215.03p 217.00p 31950
18/09/2019 215.00p 217.32p 215.00p 217.00p 17495
17/09/2019 220.00p 220.00p 215.10p 217.00p 47280
16/09/2019 214.00p 218.00p 214.00p 218.00p 30275
13/09/2019 217.00p 220.00p 216.00p 219.00p 119440
12/09/2019 219.00p 219.00p 216.00p 218.00p 2609500
11/09/2019 218.06p 218.06p 216.00p 217.50p 42680
10/09/2019 220.00p 221.00p 215.00p 219.00p 27695
09/09/2019 217.00p 219.12p 215.00p 215.00p 44740
06/09/2019 217.00p 219.00p 217.00p 219.00p 83815
05/09/2019 218.00p 219.16p 217.20p 218.00p 53660
04/09/2019 217.00p 219.16p 217.00p 218.00p 78820
03/09/2019 220.00p 220.00p 215.20p 216.00p 75810
02/09/2019 217.00p 219.00p 215.00p 217.00p 56230
30/08/2019 216.00p 218.50p 214.00p 218.00p 75530
29/08/2019 220.00p 220.00p 215.00p 217.00p 43050
28/08/2019 217.00p 219.00p 215.00p 219.00p 36130
27/08/2019 221.00p 221.00p 215.00p 217.00p 150495
23/08/2019 217.00p 219.16p 217.00p 218.00p 44870
22/08/2019 223.00p 223.00p 218.00p 218.00p 101420
21/08/2019 218.00p 220.40p 218.00p 219.00p 74650
20/08/2019 218.00p 220.40p 218.00p 219.00p 93640
19/08/2019 217.20p 220.46p 217.10p 219.50p 35860
16/08/2019 217.00p 218.78p 215.37p 218.00p 66795
15/08/2019 224.00p 224.00p 215.00p 215.00p 61315
14/08/2019 220.00p 223.32p 217.00p 217.00p 119450
13/08/2019 224.00p 224.00p 219.80p 221.00p 76710
12/08/2019 222.00p 223.50p 219.40p 221.00p 53615
09/08/2019 220.00p 222.97p 219.60p 222.00p 127615
08/08/2019 220.00p 224.00p 220.00p 222.00p 76305
07/08/2019 222.00p 224.00p 219.00p 223.00p 100205
06/08/2019 223.00p 223.00p 219.68p 221.00p 41880
05/08/2019 221.00p 222.47p 221.00p 222.00p 99820
02/08/2019 227.00p 227.00p 225.00p 226.00p 146360
01/08/2019 227.00p 231.00p 226.00p 230.00p 158420
31/07/2019 227.72p 230.00p 227.72p 230.00p 34140
30/07/2019 230.00p 232.00p 227.00p 230.00p 97270
29/07/2019 227.00p 228.50p 226.00p 227.00p 35140
26/07/2019 227.60p 228.04p 226.74p 228.00p 91920
25/07/2019 226.00p 228.08p 226.00p 228.00p 48895
24/07/2019 226.00p 228.38p 226.00p 228.00p 21260
23/07/2019 226.90p 230.28p 226.90p 229.00p 35975
22/07/2019 230.00p 230.00p 226.00p 228.00p 103100
19/07/2019 230.00p 231.00p 226.00p 228.50p 71820
18/07/2019 228.00p 230.00p 226.00p 228.00p 25690
17/07/2019 229.00p 229.00p 227.00p 229.00p 68560
16/07/2019 227.00p 228.16p 224.57p 227.00p 987165
15/07/2019 228.28p 228.28p 225.54p 227.00p 427260
12/07/2019 226.00p 228.30p 225.54p 227.00p 74375
11/07/2019 229.00p 229.00p 225.00p 227.00p 28225
10/07/2019 228.00p 229.00p 224.61p 229.00p 26215
09/07/2019 224.00p 228.00p 223.60p 225.00p 82110
08/07/2019 227.00p 227.00p 222.80p 225.00p 95160
05/07/2019 228.00p 228.00p 224.00p 228.00p 54020
04/07/2019 228.00p 228.00p 223.00p 228.00p 65915
03/07/2019 227.00p 228.00p 223.25p 228.00p 39345
02/07/2019 227.00p 227.00p 222.66p 227.00p 137930
01/07/2019 227.00p 227.00p 222.40p 227.00p 162580
28/06/2019 225.00p 225.44p 221.00p 221.00p 50740
27/06/2019 225.00p 225.00p 222.00p 225.00p 46045
26/06/2019 220.00p 224.11p 220.00p 224.00p 49285
25/06/2019 225.00p 225.00p 221.04p 225.00p 47125
24/06/2019 224.00p 226.00p 219.49p 224.00p 250495
21/06/2019 228.00p 228.00p 218.28p 228.00p 58835
20/06/2019 220.00p 222.00p 218.28p 220.00p 151790
19/06/2019 218.28p 221.60p 217.18p 218.50p 59270
18/06/2019 219.00p 219.00p 215.84p 217.00p 21015
17/06/2019 215.00p 219.00p 215.00p 217.00p 98980
14/06/2019 215.00p 218.00p 214.00p 215.00p 160905
13/06/2019 213.00p 215.00p 213.00p 215.00p 2553210
12/06/2019 214.00p 217.00p 213.02p 215.50p 1034975
11/06/2019 216.00p 218.76p 215.18p 217.00p 739705
10/06/2019 214.00p 218.00p 213.84p 217.00p 1544265
07/06/2019 213.00p 215.30p 210.54p 214.00p 164770
06/06/2019 210.00p 212.68p 210.00p 212.00p 25225
05/06/2019 212.00p 212.00p 209.92p 211.00p 139370
04/06/2019 212.00p 212.00p 208.90p 211.00p 21565
03/06/2019 209.20p 210.80p 207.12p 210.00p 235510
31/05/2019 211.00p 211.00p 208.24p 211.00p 74475
30/05/2019 208.25p 210.40p 208.25p 210.00p 33005
29/05/2019 208.50p 209.40p 206.60p 209.00p 39190
28/05/2019 208.00p 210.00p 205.44p 210.00p 94880
24/05/2019 207.00p 207.40p 205.40p 207.00p 76900
23/05/2019 209.00p 209.00p 204.00p 206.50p 122315
22/05/2019 206.00p 209.00p 205.00p 207.00p 198825
21/05/2019 205.00p 208.40p 203.00p 207.50p 105700
20/05/2019 206.00p 209.00p 205.00p 206.00p 71420
17/05/2019 206.00p 207.92p 205.00p 207.50p 89175
16/05/2019 206.00p 207.50p 204.12p 207.50p 290400

*Close Price adjusted for both dividends and splits