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
11/03/2024 259.00p 264.00p 258.00p 258.00p 103506
08/03/2024 261.00p 261.60p 259.00p 259.00p 36118
07/03/2024 264.00p 264.00p 259.50p 263.00p 288769
06/03/2024 260.00p 264.00p 260.00p 264.00p 16574
05/03/2024 262.00p 262.00p 258.64p 261.00p 55874
04/03/2024 261.00p 263.10p 260.00p 262.00p 183168
01/03/2024 260.00p 264.00p 259.22p 263.00p 197206
29/02/2024 260.00p 264.00p 255.00p 259.00p 194339
28/02/2024 260.00p 262.10p 259.00p 259.00p 90034
27/02/2024 264.00p 264.00p 259.50p 262.00p 56653
26/02/2024 263.00p 264.37p 260.36p 261.00p 98320
23/02/2024 261.00p 265.00p 261.00p 261.00p 116676
22/02/2024 261.00p 262.55p 259.00p 262.00p 198383
21/02/2024 260.00p 264.48p 259.75p 260.00p 285353
20/02/2024 268.00p 268.00p 260.10p 261.00p 201617
19/02/2024 260.00p 264.67p 260.00p 262.00p 119736
16/02/2024 268.00p 268.00p 260.15p 264.00p 131154
15/02/2024 260.00p 264.13p 259.00p 262.00p 37738
14/02/2024 260.00p 263.54p 260.00p 263.00p 235797
13/02/2024 260.00p 266.00p 259.00p 259.00p 61837
12/02/2024 260.00p 264.20p 259.36p 260.00p 49109
09/02/2024 261.00p 264.36p 260.00p 260.00p 79621
08/02/2024 264.00p 264.00p 260.00p 260.00p 90171
07/02/2024 261.00p 266.00p 260.00p 261.00p 89710
06/02/2024 261.00p 265.00p 259.00p 265.00p 150016
05/02/2024 260.00p 262.00p 256.24p 260.00p 120919
02/02/2024 261.00p 261.12p 254.25p 261.00p 309079
01/02/2024 256.00p 262.00p 256.00p 256.00p 33092
31/01/2024 259.00p 260.00p 257.00p 258.00p 166383
30/01/2024 255.00p 260.00p 255.00p 260.00p 85244
29/01/2024 260.00p 263.00p 259.00p 260.00p 40387
26/01/2024 259.00p 263.50p 259.00p 261.00p 53361
25/01/2024 263.00p 263.00p 260.00p 261.00p 82985
24/01/2024 261.00p 263.20p 260.33p 263.00p 54444
23/01/2024 262.00p 264.00p 260.00p 262.00p 120324
22/01/2024 260.00p 263.10p 256.67p 262.00p 174058
19/01/2024 264.00p 264.00p 259.45p 262.00p 70646
18/01/2024 263.00p 263.00p 260.00p 260.00p 128299
17/01/2024 257.00p 260.00p 257.00p 260.00p 69663
16/01/2024 262.00p 265.00p 262.00p 265.00p 64196
15/01/2024 265.00p 266.00p 262.87p 265.00p 99251
12/01/2024 266.00p 266.00p 263.87p 265.00p 120788
11/01/2024 269.00p 269.00p 263.00p 264.00p 124589
10/01/2024 262.00p 268.00p 262.00p 262.00p 40057
09/01/2024 268.00p 268.00p 264.00p 268.00p 142967
08/01/2024 267.00p 268.75p 263.96p 266.00p 115489
05/01/2024 265.00p 269.00p 262.10p 264.00p 1088358
04/01/2024 269.00p 269.00p 264.80p 269.00p 79124
03/01/2024 267.00p 267.00p 264.90p 265.00p 85514
02/01/2024 266.00p 267.00p 262.00p 267.00p 108303
29/12/2023 263.00p 267.00p 261.90p 266.00p 28695
28/12/2023 261.00p 265.07p 261.00p 264.00p 96391
27/12/2023 260.00p 266.00p 259.14p 263.00p 142469
22/12/2023 259.00p 265.00p 258.00p 259.00p 244353
21/12/2023 266.00p 266.00p 260.00p 260.00p 107982
20/12/2023 262.00p 264.00p 258.60p 262.00p 133661
19/12/2023 264.00p 264.00p 258.00p 261.00p 99643
18/12/2023 259.00p 264.00p 258.00p 258.00p 107103
15/12/2023 263.00p 266.00p 257.00p 257.00p 197137
14/12/2023 259.00p 263.00p 259.00p 262.00p 76096
13/12/2023 261.00p 262.15p 258.00p 258.00p 64752
12/12/2023 266.00p 266.00p 259.35p 260.00p 48060
11/12/2023 263.00p 263.00p 258.60p 261.00p 119939
08/12/2023 260.00p 262.00p 259.00p 259.00p 24468
07/12/2023 258.00p 261.00p 257.00p 259.50p 21496
06/12/2023 259.00p 260.00p 256.00p 256.00p 37971
05/12/2023 255.00p 260.00p 255.00p 260.00p 81143
04/12/2023 258.00p 261.00p 256.00p 260.00p 119397
01/12/2023 258.00p 259.00p 255.00p 258.00p 40454
30/11/2023 257.00p 259.00p 255.00p 255.00p 33232
29/11/2023 256.00p 261.00p 252.00p 256.00p 215321
28/11/2023 255.00p 258.00p 252.00p 252.00p 93110
27/11/2023 255.00p 261.00p 254.00p 254.00p 83022
24/11/2023 259.00p 260.00p 256.00p 257.00p 124526
23/11/2023 255.00p 260.00p 254.00p 258.50p 29851
22/11/2023 257.00p 262.00p 257.00p 261.00p 73531
21/11/2023 261.00p 262.00p 254.00p 262.00p 55849
20/11/2023 261.00p 261.00p 257.00p 259.00p 42319
17/11/2023 261.00p 261.00p 255.00p 261.00p 58363
16/11/2023 256.00p 258.50p 253.00p 258.00p 89565
15/11/2023 254.00p 259.00p 254.00p 257.00p 21277
14/11/2023 254.00p 254.00p 250.00p 254.00p 61513
13/11/2023 252.00p 255.00p 250.00p 254.00p 65093
10/11/2023 254.00p 255.00p 251.08p 252.00p 35969
09/11/2023 254.00p 255.00p 250.00p 253.00p 211127
08/11/2023 250.00p 254.00p 249.00p 254.00p 96395
07/11/2023 251.00p 254.00p 248.96p 254.00p 132295
06/11/2023 253.00p 253.00p 246.00p 253.00p 126274
03/11/2023 248.00p 248.00p 245.00p 248.00p 84365
02/11/2023 243.00p 248.00p 243.00p 247.50p 76227
01/11/2023 245.00p 245.00p 241.00p 243.00p 92651
31/10/2023 247.00p 247.00p 243.00p 243.50p 45976
30/10/2023 244.00p 246.00p 243.63p 245.00p 465470
27/10/2023 243.00p 246.00p 243.00p 244.00p 370004
26/10/2023 243.00p 246.25p 243.00p 245.00p 37236
25/10/2023 246.00p 251.00p 244.22p 251.00p 40222
24/10/2023 246.00p 251.00p 245.99p 251.00p 96334
23/10/2023 247.00p 251.00p 246.00p 247.00p 57857
20/10/2023 251.00p 252.00p 248.00p 251.00p 170545
19/10/2023 255.00p 255.00p 251.00p 252.00p 74852
18/10/2023 253.00p 255.00p 252.00p 255.00p 62006
17/10/2023 259.00p 259.00p 253.00p 253.50p 174769
16/10/2023 255.00p 258.00p 253.78p 256.00p 82431
13/10/2023 257.00p 261.00p 254.94p 260.00p 45844
12/10/2023 260.00p 260.00p 254.75p 260.00p 422181
11/10/2023 258.00p 260.70p 253.00p 256.50p 41983
10/10/2023 263.00p 263.00p 254.00p 258.00p 58718
09/10/2023 258.00p 259.80p 255.28p 257.00p 134214
06/10/2023 259.00p 263.00p 258.07p 259.00p 28683
05/10/2023 260.00p 261.96p 258.00p 258.00p 139617
04/10/2023 259.00p 262.00p 253.00p 258.50p 8552
03/10/2023 262.00p 262.00p 255.78p 261.00p 73633
02/10/2023 255.00p 259.30p 255.00p 259.00p 76324
29/09/2023 256.00p 261.00p 255.92p 256.00p 28148
28/09/2023 256.00p 262.00p 255.94p 257.50p 19776
27/09/2023 258.00p 261.00p 255.64p 261.00p 20447
26/09/2023 257.00p 259.25p 255.63p 258.00p 25528
25/09/2023 257.00p 262.12p 256.00p 257.00p 50524
22/09/2023 258.00p 262.00p 257.54p 258.00p 77794
21/09/2023 259.00p 264.00p 258.00p 259.00p 91460
20/09/2023 260.00p 262.00p 259.00p 262.00p 67784
19/09/2023 265.00p 265.00p 259.00p 259.00p 66576
18/09/2023 262.00p 264.00p 260.00p 264.00p 84771
15/09/2023 259.00p 263.00p 254.00p 263.00p 106706
14/09/2023 262.00p 262.19p 259.66p 262.00p 47832
13/09/2023 262.00p 262.00p 257.96p 262.00p 53596
12/09/2023 256.00p 261.00p 256.00p 261.00p 75963
11/09/2023 260.00p 261.12p 258.00p 261.00p 1145739
08/09/2023 258.00p 261.12p 255.00p 259.50p 100387
07/09/2023 255.00p 262.00p 255.00p 262.00p 47288
06/09/2023 260.00p 261.00p 255.00p 261.00p 65527
05/09/2023 263.00p 263.00p 255.75p 260.00p 100226
04/09/2023 253.00p 262.00p 253.00p 262.00p 128998
01/09/2023 253.00p 261.26p 253.00p 257.00p 433947
31/08/2023 255.00p 260.01p 252.21p 259.00p 53757
30/08/2023 256.00p 258.50p 253.60p 258.50p 191742
29/08/2023 255.00p 255.00p 250.00p 255.00p 31426
25/08/2023 249.00p 251.89p 248.03p 251.00p 65157
24/08/2023 251.00p 251.94p 249.46p 251.00p 165755
23/08/2023 250.00p 254.00p 249.00p 254.00p 67061
22/08/2023 253.00p 254.00p 248.20p 254.00p 100216
21/08/2023 250.00p 252.00p 247.52p 252.00p 84633
18/08/2023 254.00p 254.00p 250.00p 250.00p 69370
17/08/2023 251.00p 254.00p 251.00p 253.00p 24349
16/08/2023 252.00p 254.00p 251.00p 252.50p 132562
15/08/2023 256.00p 256.00p 250.00p 250.00p 54521
14/08/2023 253.00p 257.00p 253.00p 254.50p 116172
11/08/2023 262.00p 262.00p 255.00p 257.00p 109642
10/08/2023 261.00p 261.75p 259.00p 261.00p 29576
09/08/2023 260.00p 262.00p 258.00p 260.00p 91304
08/08/2023 264.00p 264.00p 259.00p 260.00p 120204
07/08/2023 265.00p 267.00p 260.00p 260.00p 61112
04/08/2023 261.00p 269.00p 252.00p 267.00p 74299
03/08/2023 263.00p 267.00p 260.51p 263.50p 76259
02/08/2023 264.00p 265.00p 260.00p 264.00p 272517
01/08/2023 267.00p 267.00p 262.06p 264.00p 57671
31/07/2023 263.00p 268.00p 262.52p 264.00p 142959
28/07/2023 269.00p 269.00p 260.00p 269.00p 111596
27/07/2023 259.00p 262.04p 258.01p 262.00p 93074
26/07/2023 265.00p 265.00p 259.00p 260.00p 67544
25/07/2023 267.00p 267.00p 261.00p 264.00p 236110
24/07/2023 256.00p 263.00p 251.00p 263.00p 87115
21/07/2023 257.00p 258.00p 253.85p 258.00p 105216
20/07/2023 257.00p 257.00p 252.00p 257.00p 191826
19/07/2023 252.00p 254.50p 250.00p 254.50p 75311
18/07/2023 252.00p 253.00p 248.76p 251.00p 70363
17/07/2023 248.00p 254.00p 248.00p 251.00p 160671
14/07/2023 248.00p 256.00p 248.00p 248.00p 36849
13/07/2023 250.00p 254.00p 249.01p 254.00p 42397
12/07/2023 249.00p 253.00p 240.00p 249.00p 198843
11/07/2023 253.00p 253.00p 246.00p 251.00p 48396
10/07/2023 248.00p 252.00p 245.00p 248.00p 277315
07/07/2023 253.00p 252.00p 247.00p 249.50p 44489
06/07/2023 253.00p 253.00p 248.00p 250.00p 105510
05/07/2023 255.00p 255.00p 251.04p 255.00p 35513
04/07/2023 255.00p 255.00p 251.00p 253.00p 59802
03/07/2023 252.00p 255.00p 250.00p 252.00p 55093
30/06/2023 249.00p 254.00p 247.40p 250.00p 74379
29/06/2023 251.00p 252.00p 248.21p 250.00p 41502
28/06/2023 247.00p 252.00p 244.27p 251.00p 55672
27/06/2023 249.00p 249.00p 243.00p 249.00p 53956
26/06/2023 244.00p 251.00p 243.03p 245.00p 88368
23/06/2023 245.00p 251.00p 243.00p 245.00p 95544
22/06/2023 250.00p 252.00p 245.00p 245.00p 42126
21/06/2023 250.00p 251.25p 249.00p 250.00p 14381
20/06/2023 250.00p 254.00p 250.00p 250.00p 16441
19/06/2023 258.00p 258.00p 250.00p 250.00p 14432
16/06/2023 255.00p 258.25p 254.25p 255.00p 409567
15/06/2023 253.00p 261.00p 253.00p 261.00p 32826
14/06/2023 253.00p 256.96p 252.00p 253.00p 103826
13/06/2023 254.00p 257.84p 252.00p 257.50p 184627
12/06/2023 251.00p 257.19p 251.00p 256.50p 53300
09/06/2023 251.00p 257.00p 251.00p 255.50p 20544
08/06/2023 255.00p 256.60p 251.50p 255.00p 10169
07/06/2023 255.00p 257.60p 252.00p 255.00p 53855
06/06/2023 259.00p 259.00p 251.02p 255.00p 109488
05/06/2023 256.00p 257.00p 249.00p 256.00p 126867
02/06/2023 255.00p 255.00p 246.00p 251.00p 139683
01/06/2023 252.00p 253.00p 245.80p 252.00p 666223
31/05/2023 245.00p 250.50p 245.00p 248.00p 91104

*Close Price adjusted for both dividends and splits