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
05/05/2023 96.75p 96.75p 96.58p 96.75p 0
04/05/2023 96.75p 96.75p 96.58p 96.75p 0
03/05/2023 96.75p 96.75p 96.58p 96.75p 0
02/05/2023 96.75p 96.75p 96.58p 96.75p 0
28/04/2023 96.75p 96.75p 96.58p 96.75p 0
27/04/2023 96.75p 96.75p 96.75p 96.75p 0
26/04/2023 96.75p 96.75p 96.75p 96.75p 0
25/04/2023 96.75p 96.75p 96.75p 96.75p 0
24/04/2023 97.00p 97.07p 96.54p 96.75p 0
21/04/2023 97.00p 97.07p 97.00p 97.00p 0
20/04/2023 97.25p 97.41p 96.86p 97.00p 0
19/04/2023 97.25p 97.41p 97.25p 97.25p 0
18/04/2023 97.25p 97.41p 97.25p 97.25p 0
17/04/2023 97.50p 97.50p 97.19p 97.25p 0
14/04/2023 98.70p 99.35p 97.19p 97.50p 0
13/04/2023 98.70p 99.35p 98.70p 98.70p 0
12/04/2023 98.70p 99.35p 98.70p 98.70p 0
11/04/2023 98.70p 99.35p 98.70p 98.70p 0
06/04/2023 98.45p 99.35p 98.45p 98.70p 0
05/04/2023 98.70p 99.35p 98.70p 98.70p 0
04/04/2023 98.70p 99.35p 98.70p 98.70p 0
03/04/2023 98.70p 99.35p 98.70p 98.70p 0
31/03/2023 98.70p 99.35p 98.70p 98.70p 0
30/03/2023 98.70p 99.35p 98.70p 98.70p 0
29/03/2023 98.45p 99.35p 98.70p 98.70p 0
28/03/2023 98.70p 99.35p 98.70p 98.70p 0
27/03/2023 98.70p 99.35p 98.70p 98.70p 0
24/03/2023 98.70p 99.35p 98.70p 98.70p 0
23/03/2023 98.70p 98.70p 98.00p 98.70p 40000
22/03/2023 98.75p 99.42p 98.70p 98.70p 0
21/03/2023 98.75p 99.42p 98.75p 98.75p 0
20/03/2023 98.75p 99.42p 98.75p 98.75p 0
17/03/2023 98.75p 99.42p 98.75p 98.75p 0
16/03/2023 98.75p 99.42p 98.75p 98.75p 0
15/03/2023 98.75p 99.42p 98.59p 98.75p 0
14/03/2023 98.75p 98.75p 98.59p 98.75p 0
13/03/2023 98.75p 98.75p 98.59p 98.75p 0
10/03/2023 98.75p 98.75p 98.59p 98.75p 0
09/03/2023 98.75p 98.75p 98.59p 98.75p 0
08/03/2023 98.75p 98.75p 98.59p 98.75p 0
07/03/2023 98.75p 98.75p 98.59p 98.75p 0
06/03/2023 98.75p 98.75p 98.59p 98.75p 0
03/03/2023 98.75p 98.75p 98.59p 98.75p 0
02/03/2023 98.75p 98.75p 98.59p 98.75p 0
01/03/2023 98.75p 98.75p 98.59p 98.75p 0
28/02/2023 99.25p 99.25p 98.59p 98.75p 0
27/02/2023 99.25p 99.25p 99.25p 99.25p 0
24/02/2023 99.25p 99.25p 99.25p 99.25p 0
23/02/2023 99.50p 99.50p 99.17p 99.25p 0
22/02/2023 99.50p 99.50p 99.17p 99.50p 0
21/02/2023 99.50p 99.50p 99.17p 99.50p 0
20/02/2023 99.50p 99.50p 99.17p 99.50p 0
17/02/2023 99.50p 99.50p 99.50p 99.50p 0
16/02/2023 99.50p 99.50p 99.50p 99.50p 0
15/02/2023 99.00p 99.50p 98.80p 99.50p 0
14/02/2023 98.80p 100.06p 98.80p 99.00p 0
13/02/2023 98.80p 100.06p 98.80p 98.80p 0
10/02/2023 98.80p 100.06p 98.80p 98.80p 0
09/02/2023 98.80p 100.06p 98.80p 98.80p 0
08/02/2023 98.80p 100.06p 98.80p 98.80p 0
07/02/2023 98.55p 100.06p 98.55p 98.80p 0
06/02/2023 98.55p 99.33p 98.55p 98.55p 0
03/02/2023 98.55p 99.33p 98.55p 98.55p 0
02/02/2023 98.55p 99.33p 98.55p 98.55p 0
01/02/2023 98.55p 99.33p 98.55p 98.55p 0
31/01/2023 98.55p 99.33p 98.55p 98.55p 0
30/01/2023 98.50p 99.33p 98.50p 98.55p 0
27/01/2023 98.50p 98.87p 98.50p 98.50p 0
26/01/2023 98.50p 98.87p 98.50p 98.50p 0
25/01/2023 98.50p 98.50p 97.00p 98.50p 40000
24/01/2023 98.50p 98.87p 98.50p 98.50p 0
23/01/2023 98.50p 98.87p 98.50p 98.50p 0
20/01/2023 98.75p 99.69p 98.50p 98.50p 0
19/01/2023 98.75p 99.69p 98.75p 98.75p 0
18/01/2023 98.75p 99.69p 98.75p 98.75p 0
17/01/2023 98.75p 99.69p 98.75p 98.75p 0
16/01/2023 98.75p 99.69p 98.75p 98.75p 0
13/01/2023 98.75p 99.69p 98.75p 98.75p 0
12/01/2023 98.75p 99.69p 98.75p 98.75p 0
11/01/2023 98.75p 99.69p 98.35p 98.75p 0
10/01/2023 99.25p 99.48p 97.96p 98.75p 0
09/01/2023 99.25p 99.25p 97.96p 99.25p 0
06/01/2023 99.25p 99.50p 97.96p 99.25p 0
05/01/2023 99.75p 100.69p 99.00p 99.50p 0
04/01/2023 99.75p 100.69p 99.75p 99.75p 0
03/01/2023 99.75p 100.69p 99.75p 99.75p 0
30/12/2022 99.75p 100.69p 99.75p 99.75p 0
29/12/2022 99.75p 100.69p 99.75p 99.75p 0
28/12/2022 99.75p 100.69p 99.75p 99.75p 0
23/12/2022 99.75p 100.69p 99.75p 99.75p 0
22/12/2022 99.75p 100.69p 99.75p 99.75p 0
21/12/2022 99.75p 100.69p 99.35p 99.75p 0
20/12/2022 99.75p 99.75p 99.35p 99.75p 0
19/12/2022 99.75p 99.75p 99.35p 99.75p 0
16/12/2022 99.75p 99.75p 99.35p 99.75p 0
15/12/2022 99.75p 99.75p 99.35p 99.75p 0
14/12/2022 99.75p 99.75p 99.35p 99.75p 0
13/12/2022 99.75p 99.75p 99.35p 99.75p 0
12/12/2022 99.75p 99.75p 99.35p 99.75p 0
09/12/2022 99.75p 99.75p 99.35p 99.75p 0
08/12/2022 99.75p 99.75p 99.35p 99.75p 0
07/12/2022 99.75p 99.75p 99.35p 99.75p 0
06/12/2022 99.75p 99.75p 99.35p 99.75p 0
05/12/2022 99.75p 99.75p 99.35p 99.75p 0
02/12/2022 99.75p 99.75p 99.35p 99.75p 0
01/12/2022 99.75p 99.75p 99.35p 99.75p 0
30/11/2022 99.75p 99.75p 99.35p 99.75p 0
29/11/2022 99.50p 99.75p 99.15p 99.75p 0
28/11/2022 99.50p 99.50p 99.15p 99.50p 0
25/11/2022 99.50p 99.50p 99.15p 99.50p 0
24/11/2022 99.50p 99.50p 99.34p 99.50p 0
23/11/2022 99.50p 100.38p 99.34p 99.50p 0
22/11/2022 99.50p 100.38p 99.34p 99.50p 0
21/11/2022 99.50p 99.50p 99.34p 99.50p 0
18/11/2022 99.50p 99.50p 99.34p 99.50p 0
17/11/2022 99.50p 99.50p 99.34p 99.50p 0
16/11/2022 99.50p 99.50p 99.34p 99.50p 0
15/11/2022 99.50p 99.50p 99.34p 99.50p 0
14/11/2022 99.50p 99.50p 99.34p 99.50p 0
11/11/2022 99.50p 99.50p 99.34p 99.50p 0
10/11/2022 99.65p 99.83p 99.34p 99.50p 0
09/11/2022 99.90p 100.04p 99.65p 99.65p 0
08/11/2022 99.90p 100.04p 99.90p 99.90p 0
07/11/2022 99.90p 100.04p 99.31p 99.90p 0
04/11/2022 100.50p 100.50p 99.31p 99.90p 0
03/11/2022 100.50p 100.50p 100.50p 100.50p 0
02/11/2022 100.50p 100.50p 99.56p 100.50p 0
01/11/2022 100.70p 100.70p 99.56p 100.50p 0
31/10/2022 100.70p 100.70p 100.48p 100.70p 0
28/10/2022 100.70p 100.70p 100.48p 100.70p 0
27/10/2022 100.70p 100.70p 100.48p 100.70p 0
26/10/2022 100.70p 100.70p 100.48p 100.70p 0
25/10/2022 100.70p 100.70p 100.48p 100.70p 0
24/10/2022 100.70p 100.75p 100.48p 100.70p 0
21/10/2022 100.75p 100.75p 100.52p 100.75p 0
20/10/2022 100.75p 100.75p 100.52p 100.75p 0
19/10/2022 100.75p 100.75p 100.52p 100.75p 0
18/10/2022 100.50p 100.75p 100.30p 100.75p 0
17/10/2022 100.50p 100.50p 100.30p 100.50p 0
14/10/2022 100.50p 100.50p 100.30p 100.50p 0
13/10/2022 100.75p 100.75p 100.30p 100.50p 0
12/10/2022 100.75p 100.75p 100.75p 100.75p 0
11/10/2022 100.75p 100.75p 100.75p 100.75p 0
10/10/2022 100.75p 100.75p 100.75p 100.75p 0
07/10/2022 100.75p 100.75p 100.75p 100.75p 0
06/10/2022 100.75p 100.75p 100.75p 100.75p 0
05/10/2022 100.75p 100.75p 100.75p 100.75p 0
04/10/2022 100.70p 101.50p 100.70p 100.75p 0
03/10/2022 100.75p 100.75p 100.70p 100.70p 0
30/09/2022 100.75p 100.75p 100.75p 100.75p 0
29/09/2022 100.75p 100.75p 100.75p 100.75p 0
28/09/2022 100.75p 100.75p 100.75p 100.75p 0
27/09/2022 101.00p 101.00p 100.50p 100.75p 0
26/09/2022 101.50p 101.50p 101.00p 101.00p 0
23/09/2022 101.50p 101.50p 101.50p 101.50p 0
22/09/2022 101.50p 101.50p 101.50p 101.50p 0
21/09/2022 101.50p 101.50p 101.50p 101.50p 0
20/09/2022 101.50p 101.50p 101.50p 101.50p 0
16/09/2022 101.50p 101.50p 101.50p 101.50p 0
15/09/2022 101.50p 101.50p 101.50p 101.50p 0
14/09/2022 101.50p 101.50p 101.50p 101.50p 0
13/09/2022 101.50p 101.50p 101.50p 101.50p 0
12/09/2022 101.50p 101.50p 101.50p 101.50p 0
09/09/2022 101.50p 101.50p 101.50p 101.50p 0
08/09/2022 101.50p 101.50p 101.50p 101.50p 0
07/09/2022 101.50p 101.50p 101.50p 101.50p 0
06/09/2022 101.50p 101.50p 101.50p 101.50p 0
05/09/2022 101.50p 101.50p 101.50p 101.50p 0
02/09/2022 101.50p 101.50p 101.50p 101.50p 0
01/09/2022 101.50p 101.50p 101.50p 101.50p 0
31/08/2022 101.50p 101.50p 101.50p 101.50p 0
30/08/2022 101.50p 101.50p 101.50p 101.50p 0
26/08/2022 101.50p 101.50p 101.50p 101.50p 0
25/08/2022 101.50p 101.50p 101.50p 101.50p 0
24/08/2022 101.50p 101.50p 101.50p 101.50p 0
23/08/2022 101.50p 101.50p 101.50p 101.50p 0
22/08/2022 101.50p 101.50p 101.50p 101.50p 0
19/08/2022 101.50p 101.50p 101.50p 101.50p 0
18/08/2022 101.50p 101.50p 101.50p 101.50p 0
17/08/2022 101.50p 101.50p 101.50p 101.50p 0
16/08/2022 101.50p 101.50p 101.50p 101.50p 0
15/08/2022 101.50p 101.50p 101.50p 101.50p 0
12/08/2022 101.50p 101.50p 101.50p 101.50p 0
11/08/2022 101.50p 101.50p 101.50p 101.50p 0
10/08/2022 101.50p 101.50p 101.50p 101.50p 0
09/08/2022 101.50p 101.50p 101.50p 101.50p 0
08/08/2022 101.50p 101.50p 101.50p 101.50p 0
05/08/2022 101.25p 101.50p 101.25p 101.50p 0
04/08/2022 101.00p 101.25p 101.00p 101.25p 0
03/08/2022 101.00p 101.00p 101.00p 101.00p 0
02/08/2022 101.00p 101.00p 101.00p 101.00p 0
01/08/2022 101.00p 101.00p 101.00p 101.00p 0
29/07/2022 101.00p 101.00p 101.00p 101.00p 0
28/07/2022 101.00p 101.00p 101.00p 101.00p 0
27/07/2022 101.00p 101.00p 101.00p 101.00p 0
26/07/2022 101.00p 101.00p 101.00p 101.00p 0
25/07/2022 101.00p 101.00p 101.00p 101.00p 0
22/07/2022 101.00p 101.00p 101.00p 101.00p 0
21/07/2022 101.00p 101.00p 101.00p 101.00p 0
20/07/2022 101.00p 101.00p 101.00p 101.00p 0

*Close Price adjusted for both dividends and splits