abrdn Asia Focus 2.25% Cnv Unsec LN Stk 31/05/25 (AASC) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. abrdn Asia Focus 2.25% Cnv Unsec LN Stk 31/05/25

Date Open High Low Close* Volume
30/05/2025 101.20p 101.45p 100.63p 101.00p 0
29/05/2025 101.05p 101.40p 101.05p 101.20p 0
28/05/2025 101.05p 101.35p 101.05p 101.35p 0
27/05/2025 101.45p 101.48p 100.67p 101.05p 0
23/05/2025 101.50p 101.81p 101.37p 101.45p 0
22/05/2025 100.50p 101.81p 100.50p 101.50p 0
21/05/2025 100.50p 100.85p 100.50p 100.50p 0
20/05/2025 100.50p 100.85p 100.50p 100.50p 0
19/05/2025 100.50p 100.85p 100.50p 100.50p 0
16/05/2025 100.40p 100.85p 100.40p 100.50p 0
15/05/2025 100.40p 100.77p 100.00p 100.40p 0
12/05/2025 100.00p 101.34p 100.25p 100.25p 0
09/05/2025 100.25p 100.25p 100.25p 100.25p 0
08/05/2025 100.25p 100.25p 100.25p 100.25p 0
07/05/2025 100.25p 100.25p 100.25p 100.25p 0
30/04/2025 100.25p 100.25p 100.25p 100.25p 0
29/04/2025 100.25p 100.25p 100.25p 100.25p 0
25/04/2025 100.25p 100.25p 100.25p 100.25p 0
24/04/2025 100.25p 100.25p 100.25p 100.25p 0
23/04/2025 100.25p 100.25p 100.25p 100.25p 0
16/04/2025 100.25p 100.25p 100.25p 100.25p 0
15/04/2025 100.25p 100.25p 100.25p 100.25p 0
14/04/2025 100.25p 100.25p 100.25p 100.25p 0
11/04/2025 100.25p 100.25p 100.25p 100.25p 0
10/04/2025 100.25p 100.25p 100.25p 100.25p 0
09/04/2025 100.25p 100.25p 100.25p 100.25p 0
08/04/2025 100.25p 100.25p 100.25p 100.25p 0
07/04/2025 100.25p 100.25p 100.25p 100.25p 0
04/04/2025 100.25p 100.48p 100.25p 100.25p 0
03/04/2025 100.25p 100.25p 100.25p 100.25p 0
01/04/2025 100.25p 100.25p 100.25p 100.25p 0
31/03/2025 100.25p 100.25p 100.25p 100.25p 0
28/03/2025 100.25p 100.25p 100.25p 100.25p 0
27/03/2025 100.25p 100.25p 100.25p 100.25p 0
26/03/2025 100.25p 100.25p 100.25p 100.25p 0
25/03/2025 100.25p 100.25p 99.16p 100.25p 0
24/03/2025 100.25p 100.25p 100.25p 100.25p 0
21/03/2025 100.25p 100.25p 100.25p 100.25p 0
20/03/2025 100.25p 100.25p 100.25p 100.25p 0
19/03/2025 100.25p 100.25p 100.25p 100.25p 0
18/03/2025 100.25p 100.25p 100.25p 100.25p 0
17/03/2025 100.25p 100.25p 100.25p 100.25p 0
14/03/2025 100.25p 100.25p 100.25p 100.25p 0
13/03/2025 100.25p 100.25p 100.25p 100.25p 0
12/03/2025 100.25p 100.25p 100.25p 100.25p 0
11/03/2025 100.25p 100.48p 100.25p 100.25p 0
10/03/2025 100.25p 100.25p 100.25p 100.25p 0
07/03/2025 100.25p 101.34p 100.25p 100.25p 0
06/03/2025 100.25p 100.48p 100.25p 100.25p 0
05/03/2025 100.25p 100.48p 100.25p 100.25p 0
04/03/2025 100.25p 100.25p 100.25p 100.25p 0
03/03/2025 100.25p 100.25p 100.25p 100.25p 0
28/02/2025 100.25p 100.25p 100.25p 100.25p 0
27/02/2025 100.25p 100.25p 100.25p 100.25p 0
26/02/2025 100.25p 100.25p 100.25p 100.25p 0
25/02/2025 100.25p 100.25p 100.25p 100.25p 0
24/02/2025 100.25p 100.25p 100.25p 100.25p 0
21/02/2025 100.25p 100.25p 100.25p 100.25p 0
20/02/2025 100.25p 100.25p 100.25p 100.25p 0
19/02/2025 100.25p 100.25p 100.25p 100.25p 0
18/02/2025 100.25p 100.25p 100.25p 100.25p 0
17/02/2025 100.25p 100.25p 100.25p 100.25p 0
14/02/2025 100.25p 100.25p 100.25p 100.25p 0
13/02/2025 100.25p 100.25p 100.25p 100.25p 0
12/02/2025 100.25p 100.25p 100.25p 100.25p 0
11/02/2025 100.25p 100.25p 100.25p 100.25p 0
10/02/2025 100.25p 100.25p 100.25p 100.25p 0
07/02/2025 100.25p 100.25p 100.25p 100.25p 0
06/02/2025 100.25p 100.25p 100.25p 100.25p 0
05/02/2025 100.25p 100.25p 100.25p 100.25p 0
04/02/2025 100.25p 100.25p 100.25p 100.25p 0
03/02/2025 100.25p 100.25p 100.25p 100.25p 0
31/01/2025 100.25p 100.25p 100.25p 100.25p 0
30/01/2025 100.25p 100.25p 100.25p 100.25p 0
29/01/2025 100.25p 100.25p 100.25p 100.25p 0
28/01/2025 100.25p 100.25p 100.25p 100.25p 0
27/01/2025 100.25p 100.25p 100.25p 100.25p 0
24/01/2025 100.25p 100.25p 100.25p 100.25p 0
23/01/2025 100.25p 100.25p 100.25p 100.25p 0
22/01/2025 100.25p 100.43p 100.25p 100.25p 0
21/01/2025 100.25p 100.43p 100.25p 100.25p 0
20/01/2025 100.25p 100.43p 100.25p 100.25p 0
17/01/2025 99.50p 101.10p 98.91p 100.25p 0
16/01/2025 99.50p 99.30p 99.00p 99.50p 0
15/01/2025 99.00p 99.00p 98.37p 99.00p 0
05/08/2024 95.20p 95.20p 95.20p 95.20p 0
02/08/2024 95.20p 95.20p 95.20p 95.20p 0
01/08/2024 95.20p 95.20p 95.20p 95.20p 0
31/07/2024 95.20p 95.20p 95.20p 95.20p 0
30/07/2024 95.20p 95.20p 95.20p 95.20p 0
29/07/2024 95.20p 95.20p 95.20p 95.20p 0
25/07/2024 95.20p 95.20p 95.20p 95.20p 0
24/07/2024 95.20p 95.20p 95.20p 95.20p 0
23/07/2024 95.20p 95.20p 95.20p 95.20p 0
22/07/2024 95.20p 95.20p 95.20p 95.20p 0
19/07/2024 95.20p 95.20p 95.20p 95.20p 0
18/07/2024 95.20p 95.20p 95.20p 95.20p 0
17/07/2024 95.20p 95.20p 95.20p 95.20p 0
16/07/2024 95.20p 95.20p 95.20p 95.20p 0
15/07/2024 95.20p 95.20p 95.20p 95.20p 0
12/07/2024 95.20p 95.20p 95.20p 95.20p 0
11/07/2024 95.20p 95.20p 95.20p 95.20p 0
10/07/2024 95.20p 95.20p 95.20p 95.20p 0
09/07/2024 95.20p 95.20p 95.20p 95.20p 0
08/07/2024 95.20p 95.20p 95.20p 95.20p 0
05/07/2024 95.20p 95.20p 95.20p 95.20p 0
04/07/2024 95.20p 95.20p 95.20p 95.20p 0
03/07/2024 95.20p 95.20p 95.20p 95.20p 0
02/07/2024 95.20p 95.20p 95.20p 95.20p 0
01/07/2024 95.20p 95.20p 95.20p 95.20p 0
28/06/2024 95.20p 95.20p 95.20p 95.20p 0
27/06/2024 95.20p 95.20p 95.20p 95.20p 0
26/06/2024 95.20p 95.20p 95.20p 95.20p 0
25/06/2024 95.20p 95.20p 95.20p 95.20p 0
24/06/2024 95.20p 95.20p 95.20p 95.20p 0
21/06/2024 95.20p 95.20p 95.20p 95.20p 0
20/06/2024 95.20p 95.20p 95.20p 95.20p 0
19/06/2024 95.20p 95.20p 95.20p 95.20p 0
18/06/2024 95.20p 95.20p 95.20p 95.20p 0
17/06/2024 95.20p 95.20p 95.20p 95.20p 0
14/06/2024 95.20p 95.20p 95.20p 95.20p 0
13/06/2024 95.20p 95.20p 95.20p 95.20p 0
12/06/2024 95.20p 95.20p 95.20p 95.20p 0
11/06/2024 95.20p 95.20p 95.20p 95.20p 0
10/06/2024 95.20p 95.20p 95.20p 95.20p 0
07/06/2024 95.20p 95.20p 95.20p 95.20p 0
06/06/2024 95.20p 95.20p 95.20p 95.20p 0
05/06/2024 95.20p 95.20p 95.20p 95.20p 0
04/06/2024 95.20p 95.20p 95.20p 95.20p 0
03/06/2024 95.20p 95.20p 95.20p 95.20p 0
31/05/2024 95.20p 95.20p 95.20p 95.20p 0
30/05/2024 95.20p 95.20p 95.20p 95.20p 0
29/05/2024 95.20p 95.20p 95.20p 95.20p 0
28/05/2024 95.20p 95.20p 95.20p 95.20p 0
24/05/2024 95.20p 95.20p 95.20p 95.20p 0
23/05/2024 95.20p 95.20p 95.20p 95.20p 0
22/05/2024 95.20p 95.20p 95.20p 95.20p 0
21/05/2024 95.20p 95.20p 95.20p 95.20p 0
20/05/2024 95.20p 95.20p 95.20p 95.20p 0
17/05/2024 95.20p 95.20p 95.20p 95.20p 0
16/05/2024 95.20p 95.20p 95.20p 95.20p 0
15/05/2024 95.20p 95.20p 95.20p 95.20p 0
14/05/2024 95.20p 95.20p 95.20p 95.20p 0
13/05/2024 95.20p 95.20p 95.20p 95.20p 0
10/05/2024 95.20p 95.20p 95.20p 95.20p 0
09/05/2024 95.20p 95.20p 95.20p 95.20p 0
08/05/2024 95.20p 95.20p 95.20p 95.20p 0
07/05/2024 95.20p 95.20p 95.20p 95.20p 0
03/05/2024 95.20p 95.20p 95.20p 95.20p 0
02/05/2024 95.20p 95.20p 95.20p 95.20p 0
01/05/2024 95.20p 95.20p 95.20p 95.20p 0
30/04/2024 95.20p 95.20p 95.20p 95.20p 0
29/04/2024 95.20p 95.20p 95.20p 95.20p 0
26/04/2024 95.20p 95.20p 95.20p 95.20p 0
25/04/2024 95.20p 95.20p 95.20p 95.20p 0
24/04/2024 95.20p 95.20p 95.20p 95.20p 0
23/04/2024 95.20p 95.20p 95.20p 95.20p 0
22/04/2024 95.20p 95.20p 95.20p 95.20p 0
19/04/2024 95.20p 95.20p 95.20p 95.20p 0
18/04/2024 95.20p 95.20p 95.20p 95.20p 0
17/04/2024 95.20p 95.20p 95.20p 95.20p 0
16/04/2024 95.20p 95.20p 95.20p 95.20p 0
15/04/2024 95.20p 95.20p 95.20p 95.20p 0
12/04/2024 95.20p 95.20p 95.20p 95.20p 0
11/04/2024 95.20p 95.20p 95.20p 95.20p 0
10/04/2024 95.20p 95.20p 95.20p 95.20p 0
09/04/2024 95.20p 95.20p 95.20p 95.20p 0
08/04/2024 95.20p 95.20p 95.20p 95.20p 0
05/04/2024 95.20p 95.20p 95.20p 95.20p 0
04/04/2024 95.20p 95.20p 95.20p 95.20p 0
03/04/2024 95.20p 95.20p 95.20p 95.20p 0
02/04/2024 95.20p 95.20p 95.20p 95.20p 0
28/03/2024 95.20p 95.20p 95.20p 95.20p 0
27/03/2024 95.20p 95.20p 95.20p 95.20p 0
26/03/2024 95.20p 95.20p 95.20p 95.20p 0
25/03/2024 95.20p 95.20p 95.20p 95.20p 0
22/03/2024 95.20p 95.20p 95.20p 95.20p 0
21/03/2024 95.20p 95.20p 95.20p 95.20p 0
20/03/2024 95.20p 95.20p 95.20p 95.20p 0
19/03/2024 95.20p 95.20p 95.20p 95.20p 0
18/03/2024 95.20p 95.20p 95.20p 95.20p 0
15/03/2024 95.20p 95.20p 95.20p 95.20p 0
14/03/2024 95.30p 95.30p 94.49p 95.20p 0
13/03/2024 95.30p 95.30p 94.19p 95.30p 0
12/03/2024 95.40p 95.61p 94.19p 95.30p 0
11/03/2024 95.30p 95.30p 94.19p 95.30p 0
08/03/2024 95.30p 95.30p 94.19p 95.30p 0
07/03/2024 95.40p 95.61p 94.19p 95.30p 0
06/03/2024 95.40p 95.50p 95.40p 95.40p 0
05/03/2024 95.40p 95.40p 95.29p 95.40p 0
04/03/2024 95.40p 95.40p 95.40p 95.40p 0
01/03/2024 95.40p 95.40p 95.29p 95.40p 0
29/02/2024 95.40p 95.40p 95.29p 95.40p 0
28/02/2024 95.40p 95.40p 95.29p 95.40p 0
27/02/2024 95.40p 95.40p 95.29p 95.40p 0
26/02/2024 95.40p 95.40p 95.29p 95.40p 0
23/02/2024 95.40p 95.40p 95.29p 95.40p 0
22/02/2024 95.50p 96.09p 94.71p 95.40p 0
21/02/2024 95.50p 96.09p 95.50p 95.50p 0
20/02/2024 95.50p 96.09p 95.50p 95.50p 0

*Close Price adjusted for both dividends and splits