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
08/01/2013 115.75p 117.00p 115.75p 116.50p 47996
07/01/2013 115.50p 116.90p 115.50p 115.75p 2939
04/01/2013 115.00p 117.00p 115.00p 115.50p 17210
03/01/2013 114.50p 114.50p 114.21p 114.50p 670
02/01/2013 114.50p 115.90p 114.18p 114.50p 5234
31/12/2012 114.50p 116.00p 114.00p 114.50p 0
28/12/2012 114.50p 116.00p 114.00p 114.50p 0
27/12/2012 114.50p 116.00p 114.00p 114.50p 7114
24/12/2012 114.50p 114.50p 114.21p 114.50p 66
21/12/2012 114.50p 115.50p 114.15p 114.50p 47900
20/12/2012 114.50p 114.50p 114.15p 114.50p 0
19/12/2012 114.50p 114.50p 114.15p 114.50p 2017
18/12/2012 114.50p 114.50p 114.05p 114.50p 1702
17/12/2012 114.50p 115.90p 114.50p 114.50p 3900
14/12/2012 113.50p 114.90p 113.50p 113.50p 1288
13/12/2012 113.50p 113.50p 113.00p 113.50p 12083
12/12/2012 113.00p 115.00p 113.00p 113.50p 68007
11/12/2012 113.00p 113.00p 112.40p 113.00p 160
10/12/2012 113.00p 113.00p 112.39p 113.00p 0
07/12/2012 113.00p 113.00p 112.39p 113.00p 119
06/12/2012 111.50p 113.50p 111.36p 113.00p 32951
05/12/2012 110.75p 112.00p 110.75p 111.50p 30807
04/12/2012 110.50p 110.75p 109.40p 110.75p 4322
03/12/2012 109.50p 112.00p 108.27p 110.50p 98892
30/11/2012 109.50p 110.65p 108.26p 109.50p 12445
29/11/2012 109.25p 110.00p 109.25p 109.50p 5000
28/11/2012 109.00p 109.90p 107.83p 109.25p 25727
27/11/2012 109.00p 109.00p 107.81p 109.00p 15144
26/11/2012 108.25p 108.25p 107.25p 108.25p 25000
23/11/2012 108.00p 109.21p 108.00p 108.00p 33945
22/11/2012 108.00p 108.00p 106.50p 108.00p 12000
21/11/2012 108.00p 109.40p 106.82p 108.00p 20240
20/11/2012 107.50p 109.15p 106.25p 108.00p 34896
19/11/2012 108.50p 108.50p 106.00p 107.50p 33739
16/11/2012 108.50p 108.50p 107.10p 108.50p 23500
15/11/2012 108.50p 109.90p 107.10p 108.50p 16728
14/11/2012 108.50p 109.64p 108.50p 108.50p 5000
13/11/2012 108.50p 109.64p 108.50p 108.50p 10565
12/11/2012 110.50p 111.64p 109.10p 110.50p 28309
09/11/2012 111.50p 111.50p 109.10p 110.50p 829
08/11/2012 111.50p 111.50p 110.10p 111.50p 3000
07/11/2012 111.00p 111.50p 109.50p 111.50p 0
06/11/2012 111.00p 111.00p 109.50p 111.00p 41911
05/11/2012 112.00p 112.14p 109.60p 111.00p 55050
02/11/2012 112.00p 112.00p 110.60p 112.00p 18572
01/11/2012 112.00p 112.80p 110.06p 112.00p 0
31/10/2012 112.00p 112.80p 110.06p 112.00p 80092
30/10/2012 112.00p 113.30p 112.00p 112.00p 19640
29/10/2012 112.00p 113.30p 110.70p 112.00p 30500
26/10/2012 112.00p 112.37p 111.00p 112.00p 0
25/10/2012 112.37p 112.37p 111.00p 112.37p 16577
24/10/2012 112.37p 112.37p 111.20p 112.37p 9850
23/10/2012 112.37p 112.37p 112.37p 112.37p 15000
22/10/2012 112.37p 113.40p 111.20p 112.37p 27053
19/10/2012 112.50p 112.50p 111.00p 112.37p 2850
18/10/2012 112.75p 112.75p 111.25p 112.50p 36601
17/10/2012 112.75p 112.75p 111.45p 112.75p 3927
16/10/2012 112.75p 113.00p 112.00p 112.75p 9000
15/10/2012 114.37p 115.50p 112.70p 112.75p 39298
12/10/2012 114.37p 115.58p 113.50p 114.37p 32845
11/10/2012 114.37p 115.59p 113.20p 114.37p 35800
10/10/2012 114.50p 114.50p 113.80p 114.37p 3948
09/10/2012 114.50p 115.95p 114.50p 114.50p 120500
08/10/2012 114.50p 115.69p 114.50p 114.50p 13290
05/10/2012 114.25p 115.37p 114.25p 114.50p 6888
04/10/2012 114.25p 115.50p 113.31p 114.25p 8431
03/10/2012 113.50p 115.39p 113.50p 114.25p 76175
02/10/2012 113.25p 114.75p 112.31p 113.50p 443
01/10/2012 112.50p 113.89p 112.31p 113.25p 13413
28/09/2012 112.50p 113.89p 112.50p 112.50p 45546
27/09/2012 112.50p 112.50p 111.00p 112.50p 2600000
26/09/2012 112.50p 113.70p 112.50p 112.50p 6290
25/09/2012 112.50p 112.50p 112.50p 112.50p 0
24/09/2012 112.50p 112.50p 112.50p 112.50p 7000
21/09/2012 112.50p 112.50p 111.89p 112.50p 8888
20/09/2012 111.50p 113.99p 111.50p 112.50p 22153
19/09/2012 110.00p 111.99p 110.00p 111.50p 24250
18/09/2012 110.00p 110.00p 109.39p 110.00p 8460
17/09/2012 110.00p 110.00p 109.36p 110.00p 6560
14/09/2012 109.75p 110.00p 108.00p 110.00p 0
13/09/2012 109.50p 109.50p 108.00p 109.50p 12000
12/09/2012 109.00p 110.49p 108.30p 109.50p 33000
11/09/2012 109.00p 109.00p 108.20p 109.00p 1200
10/09/2012 109.00p 109.00p 108.20p 109.00p 197
07/09/2012 109.00p 110.25p 108.20p 109.00p 5736
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