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
06/09/2012 109.00p 109.00p 107.70p 109.00p 18731
05/09/2012 109.00p 109.00p 108.05p 109.00p 0
04/09/2012 109.00p 109.00p 108.05p 109.00p 901
03/09/2012 108.50p 109.99p 108.01p 109.00p 5592
31/08/2012 107.50p 109.00p 107.08p 108.00p 22799
30/08/2012 107.50p 107.50p 106.13p 107.50p 4188
29/08/2012 107.00p 108.49p 106.10p 107.50p 13786
28/08/2012 106.00p 106.50p 105.01p 106.00p 0
24/08/2012 106.00p 106.50p 105.01p 106.00p 10180
23/08/2012 106.25p 107.50p 105.51p 106.25p 41914
22/08/2012 106.25p 107.50p 105.75p 106.25p 9687
21/08/2012 106.25p 107.50p 106.25p 106.25p 14674
20/08/2012 106.25p 107.50p 105.70p 106.25p 38729
17/08/2012 106.25p 106.99p 105.75p 106.25p 0
16/08/2012 105.75p 106.99p 105.75p 106.25p 30113
15/08/2012 105.75p 105.75p 104.61p 105.75p 12500
14/08/2012 105.75p 106.25p 104.61p 105.75p 0
13/08/2012 105.75p 106.25p 104.61p 105.75p 23243
10/08/2012 105.75p 106.50p 104.70p 105.75p 0
09/08/2012 105.75p 106.50p 104.70p 105.75p 18166
08/08/2012 105.75p 106.55p 105.50p 105.75p 26855
07/08/2012 105.75p 106.75p 105.00p 105.75p 31154
06/08/2012 105.75p 106.75p 104.70p 105.75p 2965
03/08/2012 105.75p 106.00p 105.00p 105.75p 15000
02/08/2012 105.75p 106.00p 104.70p 105.75p 11654
01/08/2012 105.50p 106.62p 105.50p 105.75p 10400
31/07/2012 105.50p 106.62p 104.11p 105.50p 0
30/07/2012 105.50p 106.62p 104.11p 105.50p 0
27/07/2012 105.50p 106.62p 104.11p 105.50p 5114
26/07/2012 105.50p 106.62p 104.16p 105.50p 19500
25/07/2012 105.50p 105.50p 105.00p 105.50p 42775
24/07/2012 105.50p 105.50p 104.16p 105.50p 420
23/07/2012 105.75p 106.62p 104.65p 105.50p 12169
20/07/2012 106.25p 107.00p 105.11p 106.25p 37984
19/07/2012 106.25p 107.00p 105.11p 106.25p 4356
18/07/2012 105.50p 107.00p 105.50p 106.25p 9011
17/07/2012 105.25p 105.92p 105.25p 105.25p 312000
16/07/2012 105.25p 105.69p 105.25p 105.25p 19098
13/07/2012 105.25p 105.75p 105.25p 105.25p 38012
12/07/2012 105.25p 105.69p 105.00p 105.25p 12844
11/07/2012 105.25p 105.69p 105.00p 105.25p 31000
10/07/2012 105.25p 105.25p 105.12p 105.25p 20233
09/07/2012 105.25p 105.25p 104.11p 105.25p 7031
06/07/2012 105.25p 105.69p 105.25p 105.25p 99500
05/07/2012 105.25p 105.25p 104.00p 105.25p 41098
04/07/2012 105.25p 105.50p 104.10p 105.25p 20787
03/07/2012 105.25p 105.75p 104.10p 105.25p 0
02/07/2012 105.00p 105.75p 104.10p 105.25p 11937
29/06/2012 105.00p 105.47p 104.10p 105.00p 0
28/06/2012 105.25p 105.47p 104.10p 105.00p 22000
27/06/2012 105.50p 105.50p 104.60p 105.25p 1000
26/06/2012 105.50p 105.50p 104.60p 105.50p 30400
25/06/2012 105.50p 105.74p 105.50p 105.50p 36724
22/06/2012 105.25p 105.75p 104.60p 105.50p 9739
21/06/2012 105.25p 105.75p 104.50p 105.25p 0
20/06/2012 105.25p 105.75p 104.50p 105.25p 0
19/06/2012 105.75p 105.75p 104.50p 105.25p 92570
18/06/2012 105.50p 105.75p 105.00p 105.75p 21098
15/06/2012 105.25p 105.50p 104.10p 105.50p 9924
14/06/2012 105.25p 105.25p 105.25p 105.25p 14000
13/06/2012 105.25p 105.25p 105.00p 105.25p 11000
12/06/2012 105.00p 105.25p 104.20p 105.25p 6269
11/06/2012 105.00p 105.25p 105.00p 105.00p 32609
08/06/2012 105.00p 105.35p 104.01p 105.00p 68760
07/06/2012 105.25p 105.39p 105.25p 105.25p 23000
06/06/2012 105.25p 105.50p 104.00p 105.25p 10030
01/06/2012 105.25p 105.50p 104.00p 105.25p 370841
31/05/2012 105.50p 105.50p 104.00p 105.25p 151735
30/05/2012 105.50p 106.00p 104.75p 105.50p 43916
29/05/2012 105.50p 107.00p 105.50p 105.50p 10017
28/05/2012 105.50p 106.50p 105.50p 105.50p 5298
25/05/2012 105.50p 106.50p 104.00p 105.50p 386451
24/05/2012 105.50p 105.50p 104.00p 105.50p 130808
23/05/2012 105.50p 106.50p 105.50p 105.50p 36611
22/05/2012 105.00p 106.75p 104.50p 105.50p 73732
21/05/2012 105.00p 106.00p 103.72p 105.00p 8816
18/05/2012 105.00p 106.25p 103.50p 105.00p 1246065

*Close Price adjusted for both dividends and splits