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
27/05/2026 450.00p 454.93p 447.00p 450.00p 121548
26/05/2026 440.00p 453.00p 432.35p 450.00p 217756
22/05/2026 439.00p 443.15p 435.88p 436.00p 579357
21/05/2026 433.00p 438.00p 430.60p 432.00p 270857
20/05/2026 429.00p 434.00p 427.03p 432.00p 52122
19/05/2026 435.00p 440.00p 428.00p 428.00p 145766
18/05/2026 443.00p 448.00p 436.67p 441.00p 359326
15/05/2026 448.00p 457.00p 442.00p 445.00p 122013
14/05/2026 456.00p 460.00p 456.00p 457.00p 72259
13/05/2026 458.00p 458.61p 453.75p 454.00p 119202
12/05/2026 449.00p 457.00p 449.00p 452.00p 100580
11/05/2026 459.00p 461.40p 442.32p 456.00p 158579
08/05/2026 449.00p 461.00p 449.00p 458.00p 161197
07/05/2026 457.00p 461.00p 453.00p 458.00p 191417
06/05/2026 449.00p 461.00p 449.00p 453.00p 312715
05/05/2026 437.00p 450.00p 437.00p 448.00p 229624
01/05/2026 429.00p 441.00p 429.00p 441.00p 225153
30/04/2026 436.00p 439.00p 427.00p 437.00p 106557
29/04/2026 433.00p 438.00p 431.15p 435.00p 147415
28/04/2026 430.00p 438.00p 430.00p 433.00p 185655
27/04/2026 435.00p 439.00p 431.22p 435.00p 71765
24/04/2026 437.00p 439.00p 428.08p 435.00p 170957
23/04/2026 435.00p 437.00p 427.00p 434.00p 222468
22/04/2026 429.00p 440.00p 425.00p 440.00p 286122
21/04/2026 425.00p 434.00p 425.00p 433.00p 269622
20/04/2026 429.00p 435.00p 424.54p 426.00p 158977
17/04/2026 420.00p 438.00p 417.23p 432.00p 269434
16/04/2026 414.00p 420.00p 413.00p 420.00p 143684
15/04/2026 410.00p 414.95p 407.00p 412.00p 92450
14/04/2026 407.00p 411.00p 398.00p 411.00p 132006
13/04/2026 396.00p 401.00p 387.00p 400.00p 69202
10/04/2026 398.00p 402.00p 390.80p 402.00p 115027
09/04/2026 391.00p 400.00p 391.00p 392.00p 95910
08/04/2026 383.00p 405.00p 383.00p 401.00p 179513
07/04/2026 371.00p 382.00p 370.00p 377.00p 175599
02/04/2026 376.00p 383.00p 374.00p 377.00p 210314
01/04/2026 381.00p 385.39p 376.00p 380.00p 190612
31/03/2026 367.00p 376.00p 367.00p 370.00p 154383
30/03/2026 365.00p 374.00p 365.00p 373.00p 181463
27/03/2026 377.00p 384.00p 371.76p 374.00p 135268
26/03/2026 377.00p 380.00p 369.00p 378.00p 643733
25/03/2026 369.00p 380.00p 369.00p 379.00p 66634
24/03/2026 372.00p 383.00p 364.31p 369.00p 120617
23/03/2026 360.00p 381.00p 359.91p 374.00p 390317
20/03/2026 377.00p 382.00p 371.00p 375.00p 366720
19/03/2026 377.00p 385.00p 372.00p 376.00p 276251
18/03/2026 388.00p 391.00p 381.00p 382.00p 103790
17/03/2026 382.00p 388.00p 374.73p 383.00p 234728
16/03/2026 371.00p 383.00p 371.00p 379.00p 211728
13/03/2026 383.00p 385.00p 375.00p 377.00p 101490
12/03/2026 383.00p 393.00p 377.00p 380.00p 159411
11/03/2026 388.00p 393.00p 378.00p 388.00p 156941
10/03/2026 387.00p 394.00p 375.00p 384.00p 171672
09/03/2026 361.00p 383.08p 351.00p 375.00p 377395
06/03/2026 395.00p 410.00p 388.08p 390.00p 214477
05/03/2026 404.00p 408.00p 394.00p 401.00p 72423
04/03/2026 390.00p 400.00p 377.00p 400.00p 199106
03/03/2026 413.00p 423.00p 392.00p 400.00p 251947
02/03/2026 422.00p 424.00p 414.00p 414.00p 148085
27/02/2026 419.00p 425.00p 413.02p 424.00p 319141
26/02/2026 422.00p 425.00p 413.18p 415.00p 94424
25/02/2026 413.00p 421.00p 405.00p 416.00p 433458
24/02/2026 412.00p 413.00p 406.96p 412.00p 98303
23/02/2026 411.00p 412.00p 404.00p 412.00p 135714
20/02/2026 407.00p 412.00p 406.00p 410.00p 83803
19/02/2026 409.00p 412.00p 403.00p 406.00p 328245
18/02/2026 403.00p 409.00p 401.93p 409.00p 135650
17/02/2026 399.00p 405.00p 399.00p 402.00p 78583
16/02/2026 400.00p 405.00p 397.55p 401.00p 105912
13/02/2026 400.00p 400.00p 393.90p 400.00p 137308
12/02/2026 399.00p 403.01p 396.00p 399.00p 367487
11/02/2026 397.00p 402.00p 396.00p 398.00p 599440
10/02/2026 392.00p 396.70p 392.00p 395.00p 1570997
09/02/2026 386.00p 393.78p 386.00p 392.00p 511420
06/02/2026 385.00p 392.00p 384.10p 385.00p 169656
05/02/2026 389.00p 390.00p 385.00p 387.00p 107869
04/02/2026 391.00p 395.00p 387.00p 390.00p 88935
03/02/2026 389.00p 392.86p 386.00p 391.00p 1109461
02/02/2026 380.00p 383.00p 376.00p 382.00p 249312
30/01/2026 380.00p 385.00p 380.00p 384.00p 92343
29/01/2026 382.00p 387.00p 377.00p 378.00p 983010
28/01/2026 381.00p 386.00p 381.00p 384.00p 601852
27/01/2026 379.00p 384.00p 376.00p 383.00p 161467
26/01/2026 374.00p 382.00p 374.00p 379.00p 252506
23/01/2026 380.00p 384.00p 378.00p 380.00p 237013
22/01/2026 378.00p 383.00p 375.00p 383.00p 303981
21/01/2026 378.00p 380.00p 373.00p 377.00p 69136
20/01/2026 375.00p 379.00p 371.00p 376.00p 271509
19/01/2026 378.00p 383.00p 375.00p 378.00p 127483
16/01/2026 384.00p 385.00p 382.00p 382.00p 186876
15/01/2026 379.00p 385.00p 376.00p 383.00p 178531
14/01/2026 379.00p 381.00p 377.00p 379.00p 265528
13/01/2026 381.00p 381.00p 375.87p 379.00p 164681
12/01/2026 378.00p 381.95p 374.00p 381.00p 146077
09/01/2026 373.00p 379.00p 373.00p 378.00p 1479419
08/01/2026 373.00p 378.00p 372.53p 375.00p 92002
07/01/2026 373.00p 379.00p 372.00p 376.00p 331544
06/01/2026 376.00p 378.00p 372.04p 377.00p 176405
05/01/2026 373.00p 382.00p 371.00p 373.00p 158943
02/01/2026 368.00p 375.00p 367.66p 371.00p 184404
31/12/2025 364.00p 373.00p 364.00p 364.00p 18099
30/12/2025 371.00p 373.00p 367.00p 368.00p 122462
29/12/2025 371.00p 374.00p 364.50p 368.00p 98730
24/12/2025 365.00p 373.00p 365.00p 366.00p 27592
23/12/2025 374.00p 374.00p 367.00p 368.00p 75694
22/12/2025 369.00p 371.00p 366.00p 371.00p 57678
19/12/2025 367.00p 373.00p 362.26p 366.00p 215380
18/12/2025 363.00p 369.00p 361.00p 363.00p 252497
17/12/2025 366.00p 370.00p 361.81p 366.00p 110741
16/12/2025 363.00p 368.00p 363.00p 363.00p 88750
15/12/2025 362.00p 370.94p 362.00p 370.00p 70930
12/12/2025 363.00p 369.00p 363.00p 365.00p 132517
11/12/2025 364.00p 368.00p 361.72p 364.00p 183784
10/12/2025 367.00p 368.52p 363.00p 365.00p 89234
09/12/2025 365.00p 367.00p 361.00p 366.00p 85289
08/12/2025 365.00p 367.00p 361.00p 362.00p 158471
05/12/2025 363.00p 367.00p 362.20p 363.00p 100360
04/12/2025 362.00p 367.00p 360.00p 360.00p 86459
03/12/2025 363.00p 365.00p 359.83p 362.00p 326740
02/12/2025 363.00p 366.00p 359.80p 362.00p 75556
01/12/2025 358.00p 365.00p 358.00p 361.00p 188491
28/11/2025 356.00p 364.00p 356.00p 364.00p 79117
27/11/2025 359.00p 365.00p 358.00p 362.00p 81636
26/11/2025 362.00p 363.00p 359.23p 360.00p 1575115
25/11/2025 357.00p 360.00p 354.87p 358.00p 163822
24/11/2025 358.00p 358.72p 354.00p 356.00p 763271
21/11/2025 355.00p 359.00p 348.00p 354.00p 236647
20/11/2025 360.00p 364.00p 360.00p 363.00p 107920
19/11/2025 361.00p 366.00p 359.00p 361.00p 134782
18/11/2025 359.00p 367.00p 357.00p 364.00p 212609
17/11/2025 364.00p 369.00p 361.13p 367.00p 232334
14/11/2025 365.00p 368.00p 363.68p 367.00p 245922
13/11/2025 371.00p 375.00p 364.55p 367.00p 298243
12/11/2025 371.00p 372.00p 368.67p 370.00p 111613
11/11/2025 369.00p 371.02p 368.20p 370.00p 1031737
10/11/2025 372.00p 374.00p 368.00p 369.00p 380159
07/11/2025 368.00p 374.00p 365.00p 365.00p 240452
06/11/2025 376.00p 380.00p 370.00p 370.00p 131631
05/11/2025 375.00p 379.00p 373.00p 374.00p 145622
04/11/2025 378.00p 382.00p 376.00p 376.00p 594908
03/11/2025 380.00p 383.00p 378.00p 380.00p 292671
31/10/2025 376.00p 381.00p 373.76p 376.00p 281155
30/10/2025 375.00p 378.00p 372.00p 374.00p 128732
29/10/2025 375.00p 380.00p 372.00p 378.00p 181081
28/10/2025 370.00p 375.00p 367.96p 375.00p 123206
27/10/2025 368.00p 372.00p 367.25p 371.00p 304268
24/10/2025 369.00p 370.00p 361.00p 370.00p 449516
23/10/2025 365.00p 366.00p 362.00p 362.00p 182787
22/10/2025 364.00p 368.00p 360.83p 365.00p 246455
21/10/2025 361.00p 364.00p 357.00p 363.00p 225735
20/10/2025 355.00p 361.00p 355.00p 360.00p 125390
17/10/2025 353.00p 360.00p 352.00p 356.00p 83244
16/10/2025 359.00p 363.00p 356.00p 362.00p 159969
15/10/2025 360.00p 364.00p 355.00p 362.00p 232950
14/10/2025 353.00p 360.00p 351.00p 360.00p 203096
13/10/2025 356.00p 360.00p 353.00p 360.00p 259240
10/10/2025 363.00p 365.00p 353.00p 354.00p 184617
09/10/2025 362.00p 366.00p 360.00p 365.00p 63711
08/10/2025 364.00p 364.00p 360.00p 362.00p 451691
07/10/2025 365.00p 365.00p 360.00p 363.00p 328674
06/10/2025 364.00p 365.00p 359.00p 364.00p 81251
03/10/2025 363.00p 364.00p 360.80p 362.00p 143919
02/10/2025 363.00p 363.00p 360.78p 362.00p 116137
01/10/2025 361.00p 362.00p 359.70p 361.00p 110536
30/09/2025 359.00p 361.00p 355.95p 361.00p 244523
29/09/2025 358.00p 359.00p 355.61p 359.00p 120825
26/09/2025 360.00p 366.00p 355.00p 355.00p 195124
25/09/2025 364.00p 366.00p 360.90p 361.00p 83159
24/09/2025 365.00p 365.00p 364.00p 365.00p 240226
23/09/2025 364.00p 367.00p 363.00p 366.00p 243913
22/09/2025 365.00p 367.00p 363.04p 366.00p 319277
19/09/2025 365.00p 365.00p 363.00p 365.00p 279923
18/09/2025 362.00p 365.00p 361.50p 362.00p 128616
17/09/2025 362.00p 365.00p 359.00p 365.00p 257055
16/09/2025 358.00p 358.00p 358.00p 361.00p 243768
15/09/2025 358.00p 360.00p 355.00p 358.00p 198065
12/09/2025 358.00p 359.00p 354.94p 357.00p 360040
11/09/2025 356.00p 357.00p 356.00p 358.00p 238505
10/09/2025 356.00p 358.00p 354.94p 357.00p 226271
09/09/2025 353.00p 353.00p 349.00p 352.00p 337974
08/09/2025 351.00p 352.00p 344.00p 351.00p 96312
05/09/2025 350.00p 351.00p 346.90p 350.00p 57785
04/09/2025 347.00p 349.00p 345.00p 345.00p 133564
03/09/2025 347.00p 350.31p 346.00p 347.00p 167001
02/09/2025 346.00p 353.00p 346.00p 345.00p 78043
01/09/2025 349.00p 350.00p 346.00p 348.00p 261121
29/08/2025 352.00p 352.00p 345.82p 349.00p 117201
28/08/2025 351.00p 356.58p 342.00p 349.00p 278426
27/08/2025 350.00p 351.00p 344.00p 346.00p 164507
26/08/2025 352.00p 352.00p 343.00p 345.00p 91641
22/08/2025 348.00p 350.00p 346.00p 348.00p 125448
21/08/2025 346.00p 352.00p 345.00p 348.00p 399279
20/08/2025 349.00p 352.00p 346.00p 350.00p 248204
19/08/2025 351.00p 352.00p 348.00p 350.00p 398525
18/08/2025 351.00p 352.00p 347.00p 350.00p 66939
15/08/2025 348.00p 349.00p 342.00p 349.00p 253505
14/08/2025 345.00p 348.00p 343.00p 345.00p 66571
13/08/2025 344.00p 348.00p 343.00p 345.00p 140300
12/08/2025 347.00p 347.25p 343.00p 346.00p 282957
11/08/2025 345.00p 347.00p 339.00p 347.00p 549169

*Close Price adjusted for both dividends and splits