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
20/12/2021 108.25p 108.25p 108.25p 108.25p 0
17/12/2021 108.25p 108.25p 108.25p 108.25p 0
16/12/2021 108.25p 108.25p 108.25p 108.25p 0
15/12/2021 108.25p 108.25p 108.25p 108.25p 0
14/12/2021 108.25p 108.25p 108.25p 108.25p 0
13/12/2021 108.25p 108.25p 108.25p 108.25p 0
10/12/2021 108.25p 108.25p 108.25p 108.25p 0
09/12/2021 108.25p 108.25p 108.25p 108.25p 0
08/12/2021 108.25p 108.25p 108.25p 108.25p 0
07/12/2021 108.25p 108.25p 108.25p 108.25p 0
06/12/2021 108.25p 108.25p 108.25p 108.25p 0
03/12/2021 108.25p 108.25p 108.25p 108.25p 0
02/12/2021 108.25p 108.25p 108.25p 108.25p 0
01/12/2021 108.25p 108.25p 108.25p 108.25p 0
30/11/2021 108.25p 108.25p 108.25p 108.25p 0
29/11/2021 108.25p 108.25p 108.25p 108.25p 0
26/11/2021 108.25p 108.25p 108.25p 108.25p 0
25/11/2021 108.25p 108.25p 108.25p 108.25p 0
24/11/2021 108.25p 108.25p 108.25p 108.25p 0
23/11/2021 107.00p 108.25p 107.00p 108.25p 0
22/11/2021 107.00p 107.00p 107.00p 107.00p 0
19/11/2021 107.00p 107.00p 107.00p 107.00p 0
18/11/2021 107.00p 107.00p 107.00p 107.00p 0
17/11/2021 107.00p 107.00p 107.00p 107.00p 0
16/11/2021 107.00p 107.00p 107.00p 107.00p 0
15/11/2021 107.00p 107.00p 107.00p 107.00p 0
12/11/2021 107.00p 107.00p 107.00p 107.00p 0
11/11/2021 107.00p 107.00p 107.00p 107.00p 0
10/11/2021 107.00p 107.00p 107.00p 107.00p 0
09/11/2021 107.00p 108.50p 107.00p 107.00p 0
08/11/2021 107.00p 108.50p 106.70p 107.00p 0
05/11/2021 107.00p 107.00p 107.00p 107.00p 0
04/11/2021 107.75p 107.75p 107.00p 107.00p 0
03/11/2021 107.00p 107.00p 107.00p 107.00p 0
02/11/2021 107.00p 107.00p 107.00p 107.00p 0
01/11/2021 107.00p 107.00p 107.00p 107.00p 0
29/10/2021 107.00p 107.00p 107.00p 107.00p 0
28/10/2021 107.00p 107.50p 107.00p 107.00p 8200
27/10/2021 107.00p 107.00p 107.00p 107.00p 0
26/10/2021 107.00p 107.00p 107.00p 107.00p 0
25/10/2021 107.00p 107.00p 107.00p 107.00p 0
22/10/2021 106.75p 107.00p 106.75p 107.00p 0
21/10/2021 105.00p 107.00p 104.50p 106.75p 0
20/10/2021 104.00p 104.75p 104.00p 104.50p 0
19/10/2021 104.00p 104.00p 104.00p 104.00p 0
18/10/2021 104.00p 104.00p 104.00p 104.00p 0
15/10/2021 104.00p 104.00p 104.00p 104.00p 0
14/10/2021 104.00p 104.00p 104.00p 104.00p 0
13/10/2021 104.00p 104.00p 104.00p 104.00p 0
12/10/2021 104.00p 104.00p 104.00p 104.00p 0
11/10/2021 104.00p 104.00p 104.00p 104.00p 0
08/10/2021 104.00p 104.00p 104.00p 104.00p 0
07/10/2021 104.00p 104.00p 104.00p 104.00p 0
06/10/2021 104.00p 104.00p 104.00p 104.00p 0
05/10/2021 104.00p 104.00p 104.00p 104.00p 0
04/10/2021 104.00p 104.00p 104.00p 104.00p 0
01/10/2021 104.05p 104.05p 104.00p 104.00p 0
30/09/2021 104.05p 104.25p 104.05p 104.05p 0
29/09/2021 103.75p 104.05p 103.75p 104.05p 0
28/09/2021 103.75p 103.75p 103.75p 103.75p 0
27/09/2021 103.75p 103.75p 103.75p 103.75p 0
24/09/2021 103.75p 103.75p 103.75p 103.75p 0
23/09/2021 103.50p 103.75p 103.50p 103.75p 0
22/09/2021 103.50p 103.50p 103.50p 103.50p 0
21/09/2021 103.50p 103.50p 103.50p 103.50p 0
20/09/2021 103.50p 103.50p 103.50p 103.50p 0
17/09/2021 103.50p 103.50p 103.50p 103.50p 0
16/09/2021 103.50p 103.50p 103.50p 103.50p 0
15/09/2021 103.50p 103.50p 103.50p 103.50p 0
14/09/2021 103.50p 103.50p 103.50p 103.50p 0
13/09/2021 103.50p 103.50p 103.50p 103.50p 0
10/09/2021 103.50p 103.50p 103.50p 103.50p 0
09/09/2021 103.50p 103.50p 103.50p 103.50p 0
08/09/2021 103.50p 103.50p 103.50p 103.50p 0
07/09/2021 103.50p 103.50p 103.50p 103.50p 0
06/09/2021 103.50p 103.50p 103.50p 103.50p 0
03/09/2021 103.45p 103.50p 103.45p 103.50p 0
02/09/2021 103.45p 103.45p 103.45p 103.45p 0
01/09/2021 103.45p 103.45p 103.45p 103.45p 0
31/08/2021 103.45p 103.45p 103.45p 103.45p 0
27/08/2021 103.45p 103.45p 103.45p 103.45p 0
26/08/2021 103.50p 103.50p 103.25p 103.45p 0
25/08/2021 103.45p 103.45p 103.45p 103.45p 0
24/08/2021 103.45p 103.45p 103.45p 103.45p 0
23/08/2021 103.50p 103.50p 103.45p 103.45p 0
20/08/2021 103.50p 103.50p 103.50p 103.50p 0
19/08/2021 103.50p 103.50p 103.50p 103.50p 0
18/08/2021 103.50p 103.50p 103.50p 103.50p 0
17/08/2021 103.50p 103.50p 103.50p 103.50p 0
16/08/2021 103.50p 103.50p 103.50p 103.50p 0
13/08/2021 103.50p 103.50p 103.50p 103.50p 0
12/08/2021 103.50p 103.50p 103.50p 103.50p 0
11/08/2021 103.50p 103.50p 103.50p 103.50p 0
10/08/2021 103.50p 103.50p 103.50p 103.50p 0
09/08/2021 103.50p 103.50p 103.50p 103.50p 0
06/08/2021 103.50p 103.50p 103.50p 103.50p 0
05/08/2021 103.50p 103.50p 103.50p 103.50p 0
04/08/2021 103.50p 103.50p 103.50p 103.50p 0
03/08/2021 103.50p 103.50p 103.50p 103.50p 0
02/08/2021 103.50p 103.50p 103.50p 103.50p 0
30/07/2021 103.50p 103.50p 103.50p 103.50p 0
29/07/2021 103.50p 103.50p 103.50p 103.50p 0
28/07/2021 103.50p 103.50p 103.50p 103.50p 0
27/07/2021 103.25p 103.50p 103.25p 103.50p 0
26/07/2021 103.25p 103.25p 103.25p 103.25p 0
23/07/2021 103.25p 103.25p 103.25p 103.25p 0
22/07/2021 103.25p 103.25p 103.25p 103.25p 0
21/07/2021 103.25p 103.25p 103.25p 103.25p 0
20/07/2021 103.25p 103.25p 103.25p 103.25p 0
19/07/2021 103.25p 103.25p 103.25p 103.25p 0
16/07/2021 103.25p 103.25p 103.25p 103.25p 0
15/07/2021 103.25p 103.25p 103.25p 103.25p 0
14/07/2021 103.00p 103.25p 103.00p 103.25p 0
13/07/2021 103.00p 103.00p 103.00p 103.00p 0
12/07/2021 103.00p 103.00p 103.00p 103.00p 0
09/07/2021 103.00p 103.00p 103.00p 103.00p 0
08/07/2021 103.00p 103.00p 103.00p 103.00p 0
07/07/2021 103.00p 103.00p 103.00p 103.00p 0
06/07/2021 103.00p 103.00p 103.00p 103.00p 0
05/07/2021 103.00p 103.00p 103.00p 103.00p 0
02/07/2021 103.00p 103.00p 103.00p 103.00p 0
01/07/2021 102.75p 103.00p 102.75p 103.00p 0
30/06/2021 102.75p 102.75p 102.75p 102.75p 0
29/06/2021 102.75p 102.75p 102.75p 102.75p 0
28/06/2021 102.75p 102.75p 102.75p 102.75p 0
25/06/2021 102.75p 102.75p 102.75p 102.75p 0
24/06/2021 102.75p 102.75p 102.75p 102.75p 0
23/06/2021 102.75p 102.75p 102.75p 102.75p 0
22/06/2021 102.75p 102.75p 102.75p 102.75p 0
21/06/2021 103.25p 103.25p 102.75p 102.75p 0
18/06/2021 103.00p 103.25p 103.00p 103.25p 0
17/06/2021 103.00p 103.00p 103.00p 103.00p 0
16/06/2021 103.00p 103.00p 103.00p 103.00p 0
15/06/2021 102.25p 102.50p 102.25p 102.50p 0
14/06/2021 102.00p 102.25p 102.00p 102.25p 0
11/06/2021 102.00p 102.00p 102.00p 102.00p 0
10/06/2021 102.00p 102.00p 102.00p 102.00p 0
09/06/2021 102.00p 102.00p 102.00p 102.00p 0
08/06/2021 102.00p 102.00p 102.00p 102.00p 0
07/06/2021 101.60p 102.00p 101.60p 102.00p 0
04/06/2021 101.60p 101.60p 101.50p 101.60p 0
03/06/2021 101.50p 101.60p 101.50p 101.60p 0
02/06/2021 101.50p 101.50p 101.50p 101.50p 0
01/06/2021 101.50p 101.50p 101.50p 101.50p 0
28/05/2021 101.50p 101.50p 101.50p 101.50p 0
27/05/2021 101.50p 101.50p 101.50p 101.50p 0
26/05/2021 101.10p 101.50p 101.10p 101.50p 0
25/05/2021 101.10p 101.10p 101.10p 101.10p 0
24/05/2021 100.95p 101.15p 100.95p 101.10p 0
21/05/2021 100.95p 100.95p 100.95p 100.95p 0
20/05/2021 100.95p 100.95p 100.95p 100.95p 0
19/05/2021 100.95p 100.95p 100.95p 100.95p 0
18/05/2021 100.95p 100.95p 100.95p 100.95p 0
17/05/2021 100.95p 100.95p 100.95p 100.95p 0
14/05/2021 100.95p 100.95p 100.95p 100.95p 0
13/05/2021 100.95p 100.95p 100.95p 100.95p 0
12/05/2021 100.95p 100.95p 100.95p 100.95p 0
11/05/2021 100.95p 100.95p 100.95p 100.95p 0
10/05/2021 100.95p 100.95p 100.95p 100.95p 0
07/05/2021 100.95p 100.95p 100.95p 100.95p 0
06/05/2021 100.95p 100.95p 100.95p 100.95p 0
05/05/2021 100.95p 100.95p 100.95p 100.95p 0
04/05/2021 100.95p 100.95p 100.95p 100.95p 0
30/04/2021 100.95p 100.95p 100.95p 100.95p 0
29/04/2021 100.95p 100.95p 100.95p 100.95p 0
28/04/2021 100.95p 100.95p 100.95p 100.95p 0
27/04/2021 100.95p 100.95p 100.95p 100.95p 0
26/04/2021 100.95p 100.95p 100.95p 100.95p 0
23/04/2021 100.95p 100.95p 100.95p 100.95p 0
22/04/2021 100.95p 100.95p 100.95p 100.95p 0
21/04/2021 100.95p 100.95p 100.95p 100.95p 0
20/04/2021 100.95p 100.95p 100.95p 100.95p 0
19/04/2021 100.85p 100.95p 100.85p 100.95p 0
16/04/2021 100.85p 100.85p 100.85p 100.85p 0
15/04/2021 100.85p 100.85p 100.85p 100.85p 0
14/04/2021 100.85p 100.85p 100.85p 100.85p 0
13/04/2021 100.85p 100.85p 100.85p 100.85p 0
12/04/2021 100.85p 100.85p 100.85p 100.85p 0
09/04/2021 100.85p 100.85p 100.85p 100.85p 0
08/04/2021 100.85p 100.85p 100.85p 100.85p 0
07/04/2021 100.75p 100.85p 100.75p 100.85p 0
06/04/2021 100.75p 100.75p 100.75p 100.75p 0
01/04/2021 100.75p 100.75p 100.75p 100.75p 0
31/03/2021 100.75p 100.75p 100.75p 100.75p 0
30/03/2021 100.85p 100.85p 100.75p 100.75p 0
29/03/2021 100.85p 100.85p 100.85p 100.85p 0
26/03/2021 100.85p 100.85p 100.75p 100.85p 0
25/03/2021 100.75p 100.75p 100.75p 100.75p 0
24/03/2021 100.75p 100.75p 100.75p 100.75p 0
23/03/2021 100.75p 100.75p 100.75p 100.75p 0
22/03/2021 100.75p 100.75p 100.60p 100.75p 0
19/03/2021 100.60p 100.60p 100.60p 100.60p 0
18/03/2021 100.60p 100.60p 100.60p 100.60p 0
17/03/2021 100.60p 100.60p 100.60p 100.60p 0
16/03/2021 100.60p 100.60p 100.60p 100.60p 0
15/03/2021 100.60p 100.60p 100.60p 100.60p 0
12/03/2021 100.35p 100.60p 100.30p 100.60p 0
11/03/2021 100.25p 100.30p 100.05p 100.30p 0
10/03/2021 100.05p 100.05p 100.05p 100.05p 0
09/03/2021 100.05p 100.05p 100.05p 100.05p 0

*Close Price adjusted for both dividends and splits