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
24/12/2024 290.00p 295.00p 290.00p 294.00p 172316
23/12/2024 290.00p 293.00p 287.10p 292.00p 50945
20/12/2024 289.00p 290.00p 284.00p 290.00p 153583
19/12/2024 284.00p 288.00p 282.00p 286.00p 76943
18/12/2024 284.00p 288.00p 284.00p 288.00p 193236
17/12/2024 284.00p 286.00p 282.00p 285.00p 48262
16/12/2024 284.00p 288.00p 282.00p 287.00p 126242
13/12/2024 288.00p 288.35p 285.00p 286.00p 333977
12/12/2024 288.00p 288.89p 286.00p 288.00p 63699
11/12/2024 286.00p 287.70p 284.01p 287.00p 73511
10/12/2024 286.00p 286.02p 284.00p 285.00p 335244
09/12/2024 284.00p 288.00p 284.00p 288.00p 277301
06/12/2024 285.00p 286.74p 285.00p 286.00p 146991
05/12/2024 287.00p 288.00p 283.75p 286.00p 481055
04/12/2024 284.00p 287.00p 283.00p 287.00p 244917
03/12/2024 284.00p 286.50p 282.00p 284.00p 77369
02/12/2024 285.00p 286.00p 281.00p 281.50p 155494
29/11/2024 281.00p 283.00p 280.00p 283.00p 305679
28/11/2024 281.00p 285.00p 279.00p 280.00p 308943
27/11/2024 284.00p 286.00p 281.75p 282.00p 140082
26/11/2024 287.00p 287.00p 279.00p 283.00p 207564
25/11/2024 282.00p 287.00p 282.00p 284.00p 117175
22/11/2024 284.00p 285.48p 282.00p 282.00p 306245
21/11/2024 283.00p 284.85p 282.00p 283.00p 122985
20/11/2024 286.00p 286.00p 281.02p 284.00p 74656
19/11/2024 286.00p 286.00p 280.00p 283.00p 110001
18/11/2024 286.00p 286.00p 280.78p 283.00p 41931
15/11/2024 287.00p 287.00p 280.80p 283.00p 68375
14/11/2024 282.00p 284.14p 281.00p 283.00p 149002
13/11/2024 283.00p 283.00p 280.84p 283.00p 171948
12/11/2024 282.00p 287.00p 280.75p 284.50p 84083
11/11/2024 288.00p 288.00p 282.40p 284.00p 100743
08/11/2024 284.00p 284.50p 282.66p 284.00p 35656
07/11/2024 285.00p 287.00p 282.69p 287.00p 62906
06/11/2024 281.00p 285.00p 281.00p 285.00p 169492
05/11/2024 280.00p 282.56p 280.00p 282.00p 97165
04/11/2024 281.00p 282.00p 278.00p 282.00p 153279
01/11/2024 281.00p 282.60p 280.00p 282.00p 110880
31/10/2024 288.00p 288.00p 279.00p 281.00p 106329
30/10/2024 281.00p 284.60p 279.74p 284.00p 117295
29/10/2024 284.00p 288.00p 280.00p 283.00p 165578
28/10/2024 281.00p 285.00p 280.00p 283.00p 228061
25/10/2024 283.00p 285.52p 280.00p 282.00p 775362
24/10/2024 281.00p 288.00p 279.75p 280.00p 199051
23/10/2024 280.00p 284.40p 279.00p 280.00p 86114
22/10/2024 284.00p 285.00p 278.36p 280.00p 465758
21/10/2024 285.00p 286.80p 282.00p 282.00p 211053
18/10/2024 287.00p 289.00p 284.00p 286.00p 82852
17/10/2024 285.00p 287.00p 282.00p 282.00p 11068614
16/10/2024 276.00p 285.55p 276.00p 282.00p 164885
15/10/2024 277.00p 287.00p 277.00p 279.00p 281499
14/10/2024 287.00p 287.00p 281.10p 282.00p 497705
11/10/2024 284.00p 288.00p 282.04p 284.00p 58693
10/10/2024 284.00p 286.16p 281.00p 286.00p 32330
09/10/2024 283.00p 285.00p 282.00p 284.00p 359592
08/10/2024 280.00p 284.00p 280.00p 283.00p 169986
07/10/2024 288.00p 288.50p 285.43p 288.00p 62146
04/10/2024 286.00p 288.00p 286.00p 286.00p 44886
03/10/2024 286.00p 286.60p 285.94p 286.00p 255490
02/10/2024 286.00p 288.00p 284.00p 288.00p 141805
01/10/2024 289.00p 289.00p 282.00p 288.00p 46666
30/09/2024 284.00p 287.00p 280.79p 285.00p 60681
27/09/2024 278.00p 286.00p 278.00p 283.00p 105658
26/09/2024 280.00p 286.00p 277.00p 283.00p 67515
25/09/2024 276.00p 280.00p 276.00p 280.00p 40129
24/09/2024 277.00p 284.43p 277.00p 278.00p 185685
23/09/2024 278.00p 280.49p 275.05p 278.00p 101188
20/09/2024 273.00p 280.00p 273.00p 280.00p 337601
19/09/2024 282.00p 282.00p 274.00p 277.00p 73816
18/09/2024 272.00p 279.00p 272.00p 274.00p 793212
17/09/2024 271.00p 279.00p 271.00p 276.00p 131582
16/09/2024 271.00p 274.00p 271.00p 271.00p 176194
13/09/2024 273.00p 277.25p 271.64p 273.00p 29064
12/09/2024 279.00p 279.00p 272.00p 274.00p 94753
11/09/2024 272.00p 273.96p 270.05p 273.00p 736673
10/09/2024 271.00p 272.74p 271.00p 272.50p 338066
09/09/2024 272.00p 273.00p 270.50p 272.00p 171563
06/09/2024 270.00p 273.09p 270.00p 270.00p 568680
05/09/2024 273.00p 274.88p 271.53p 273.00p 146360
04/09/2024 272.00p 275.00p 270.60p 273.50p 348660
03/09/2024 279.00p 279.00p 271.00p 273.50p 314702
30/08/2024 274.00p 279.00p 271.00p 279.00p 38195
29/08/2024 276.00p 276.00p 272.34p 274.00p 43961
28/08/2024 276.00p 276.98p 274.00p 276.00p 154868
27/08/2024 269.00p 276.00p 269.00p 274.00p 104963
23/08/2024 269.00p 276.00p 271.73p 274.00p 28766
22/08/2024 269.00p 273.00p 269.00p 271.00p 87137
21/08/2024 274.00p 279.00p 272.15p 275.00p 51616
20/08/2024 271.00p 276.00p 271.00p 275.50p 50366
19/08/2024 272.00p 275.00p 272.00p 275.00p 107060
16/08/2024 273.00p 274.00p 270.66p 273.00p 85489
15/08/2024 270.00p 273.00p 270.00p 273.00p 43435
14/08/2024 272.00p 274.04p 269.99p 273.00p 364463
13/08/2024 273.00p 275.68p 272.00p 272.00p 19507
12/08/2024 271.00p 272.76p 269.00p 269.00p 124381
09/08/2024 269.00p 271.45p 268.50p 269.00p 48120
08/08/2024 267.00p 271.00p 263.00p 271.00p 42468
07/08/2024 262.00p 270.00p 262.00p 270.00p 43230
06/08/2024 266.00p 266.60p 261.32p 266.00p 76261
05/08/2024 264.00p 270.00p 258.00p 259.00p 105858
02/08/2024 272.00p 276.00p 271.00p 274.00p 83076
01/08/2024 276.00p 280.00p 276.00p 277.00p 126029
31/07/2024 276.00p 279.00p 276.00p 278.00p 188068
30/07/2024 277.00p 277.00p 274.15p 277.00p 101288
29/07/2024 275.00p 278.00p 274.96p 275.00p 296352
26/07/2024 274.00p 276.00p 273.00p 275.00p 116598
25/07/2024 273.00p 275.00p 271.77p 275.00p 68010
24/07/2024 273.00p 277.00p 273.00p 275.00p 28982
23/07/2024 277.00p 277.04p 274.00p 275.00p 68937
22/07/2024 275.00p 279.00p 274.15p 276.00p 329028
19/07/2024 279.00p 280.00p 277.00p 277.00p 41397
18/07/2024 281.00p 283.00p 279.00p 279.00p 51035
17/07/2024 279.00p 282.00p 279.00p 279.00p 76484
16/07/2024 282.00p 287.00p 281.00p 281.00p 32141
15/07/2024 285.00p 288.00p 278.00p 282.00p 109588
12/07/2024 288.00p 289.00p 285.00p 285.00p 32214
11/07/2024 286.00p 287.00p 284.00p 286.00p 72332
10/07/2024 285.00p 285.30p 283.66p 284.00p 54389
09/07/2024 286.00p 286.00p 283.00p 286.00p 26991
08/07/2024 284.00p 285.30p 283.15p 285.00p 74189
05/07/2024 284.00p 285.00p 283.00p 285.00p 39354
04/07/2024 284.00p 286.00p 282.75p 284.00p 103130
03/07/2024 284.00p 285.00p 282.00p 285.00p 272081
02/07/2024 283.00p 283.00p 281.54p 283.00p 13227
01/07/2024 280.00p 284.00p 280.00p 284.00p 58656
28/06/2024 281.00p 282.00p 280.84p 282.00p 44771
27/06/2024 281.00p 281.00p 278.56p 280.00p 49245
26/06/2024 280.00p 280.00p 277.00p 280.00p 113807
25/06/2024 281.00p 281.00p 277.68p 281.00p 395442
24/06/2024 280.00p 280.00p 277.39p 280.00p 283589
21/06/2024 281.00p 281.00p 278.32p 280.00p 891191
20/06/2024 280.00p 281.00p 278.12p 280.00p 112939
19/06/2024 282.00p 285.00p 280.10p 281.00p 150490
18/06/2024 281.00p 282.40p 281.00p 282.00p 18865
17/06/2024 280.00p 283.00p 277.44p 281.00p 84066
14/06/2024 277.00p 283.00p 277.00p 279.00p 188345
13/06/2024 281.00p 281.00p 278.00p 279.00p 331577
12/06/2024 279.00p 280.00p 278.00p 278.00p 127809
11/06/2024 281.00p 281.00p 277.00p 279.00p 33961
10/06/2024 277.00p 278.08p 276.57p 277.00p 141202
07/06/2024 278.00p 281.00p 278.00p 278.00p 57476
06/06/2024 279.00p 280.99p 277.00p 278.00p 69237
05/06/2024 279.00p 281.00p 276.00p 276.00p 32717
04/06/2024 279.00p 279.00p 272.00p 277.00p 89918
03/06/2024 279.00p 279.00p 275.10p 278.00p 147902
31/05/2024 274.00p 280.00p 272.89p 273.00p 70395
30/05/2024 274.00p 280.00p 274.00p 277.00p 195213
29/05/2024 279.00p 284.00p 278.22p 280.00p 71562
28/05/2024 283.00p 285.75p 278.10p 280.00p 24884
24/05/2024 282.00p 286.00p 280.00p 280.00p 228554
23/05/2024 284.00p 287.00p 283.00p 284.00p 35764
22/05/2024 284.00p 287.72p 283.66p 285.00p 827384
21/05/2024 287.00p 288.00p 282.30p 285.00p 77554
20/05/2024 285.00p 288.00p 284.00p 287.00p 361463
17/05/2024 283.00p 285.10p 283.00p 284.00p 34650
16/05/2024 284.00p 287.00p 283.00p 284.00p 74500
15/05/2024 283.00p 286.75p 283.00p 283.00p 73869
14/05/2024 283.00p 289.00p 283.00p 283.00p 70226
13/05/2024 282.00p 289.00p 282.00p 282.00p 38173
10/05/2024 285.00p 286.07p 282.00p 283.00p 57132
09/05/2024 282.00p 285.00p 282.00p 283.00p 76272
08/05/2024 281.00p 285.00p 278.80p 283.00p 97773
07/05/2024 277.00p 281.94p 277.00p 281.00p 100379
03/05/2024 279.00p 280.00p 276.24p 279.00p 75335
02/05/2024 273.00p 278.64p 273.00p 275.00p 204025
01/05/2024 274.00p 276.00p 272.72p 275.00p 50283
30/04/2024 272.00p 276.00p 271.79p 276.00p 81809
29/04/2024 273.00p 275.00p 269.30p 271.00p 34394
26/04/2024 269.00p 272.50p 268.30p 272.00p 25187
25/04/2024 273.00p 273.00p 267.00p 268.00p 98250
24/04/2024 270.00p 273.00p 267.00p 270.00p 191042
23/04/2024 265.00p 269.00p 265.00p 268.00p 75311
22/04/2024 264.00p 270.00p 264.00p 264.00p 33896
19/04/2024 264.00p 266.00p 262.00p 262.00p 27080
18/04/2024 266.00p 267.00p 264.00p 267.00p 64719
17/04/2024 265.00p 268.00p 262.00p 267.00p 612211
16/04/2024 269.00p 269.00p 264.00p 265.00p 451187
15/04/2024 265.00p 271.00p 265.00p 271.00p 54412
12/04/2024 269.00p 270.00p 265.89p 270.00p 118065
11/04/2024 266.00p 270.00p 266.00p 270.00p 72900
10/04/2024 268.00p 269.00p 265.76p 269.00p 59616
09/04/2024 268.00p 268.00p 265.00p 268.00p 56481
08/04/2024 264.00p 269.06p 264.00p 268.00p 112743
05/04/2024 270.00p 270.00p 262.10p 268.00p 101372
04/04/2024 266.00p 268.00p 262.42p 268.00p 135691
03/04/2024 266.00p 268.00p 263.00p 268.00p 104479
02/04/2024 266.00p 269.00p 261.00p 268.00p 190496
28/03/2024 260.00p 265.00p 259.45p 264.50p 126256
27/03/2024 260.00p 264.00p 258.40p 262.00p 104633
26/03/2024 263.00p 263.00p 259.00p 259.00p 30540
25/03/2024 260.00p 262.60p 259.00p 261.00p 436310
22/03/2024 260.00p 264.16p 258.39p 261.00p 121861
21/03/2024 259.00p 263.00p 258.00p 259.00p 149837
20/03/2024 260.00p 260.00p 256.00p 258.00p 100517
19/03/2024 260.00p 260.00p 254.25p 256.00p 55645
18/03/2024 255.00p 260.00p 255.00p 257.00p 92742
15/03/2024 257.00p 260.48p 253.00p 253.00p 382327
14/03/2024 259.00p 261.48p 258.00p 258.00p 53466
13/03/2024 260.00p 262.50p 259.00p 259.00p 620788
12/03/2024 260.00p 264.00p 259.00p 260.00p 167377

*Close Price adjusted for both dividends and splits