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
06/05/2015 175.00p 176.33p 174.15p 174.80p 132150
05/05/2015 174.00p 177.00p 174.00p 176.40p 210635
01/05/2015 173.40p 175.75p 173.40p 175.00p 215610
30/04/2015 174.30p 175.58p 174.02p 175.50p 235725
29/04/2015 175.40p 176.80p 174.80p 174.80p 234800
28/04/2015 177.00p 177.90p 176.00p 176.00p 304265
27/04/2015 176.00p 179.00p 176.00p 177.70p 246475
24/04/2015 177.00p 177.28p 176.12p 177.10p 156310
23/04/2015 176.70p 177.60p 176.06p 177.60p 224925
22/04/2015 177.00p 177.74p 176.20p 176.80p 236005
21/04/2015 177.20p 178.34p 176.30p 177.20p 298790
20/04/2015 178.40p 178.40p 176.00p 176.80p 255110
17/04/2015 178.00p 179.56p 174.85p 176.60p 346340
16/04/2015 179.70p 181.20p 178.60p 178.80p 199820
15/04/2015 181.50p 181.50p 178.61p 179.00p 365590
14/04/2015 179.20p 180.84p 177.95p 178.80p 382230
13/04/2015 179.70p 182.45p 174.90p 179.70p 607270
10/04/2015 182.30p 182.40p 180.46p 181.80p 200510
09/04/2015 179.00p 181.52p 177.30p 179.80p 441710
08/04/2015 179.80p 180.00p 176.00p 178.20p 555205
07/04/2015 176.40p 178.40p 176.18p 177.40p 420985
02/04/2015 176.80p 177.92p 175.71p 177.60p 336335
01/04/2015 174.60p 178.80p 174.46p 178.80p 389820
31/03/2015 174.70p 176.51p 173.03p 176.30p 595985
30/03/2015 174.00p 175.92p 172.40p 174.90p 275545
27/03/2015 172.60p 175.00p 172.00p 173.80p 286770
26/03/2015 175.60p 177.90p 173.06p 176.00p 300945
25/03/2015 177.90p 179.80p 176.40p 176.50p 317785
24/03/2015 181.70p 181.70p 177.37p 177.80p 366425
23/03/2015 180.00p 183.10p 179.60p 179.70p 382585
20/03/2015 182.90p 183.00p 180.00p 181.70p 199160
19/03/2015 180.90p 182.80p 180.00p 182.40p 255985
18/03/2015 181.90p 183.20p 179.76p 182.40p 286465
17/03/2015 181.70p 182.25p 179.70p 181.00p 209080
16/03/2015 182.40p 183.00p 179.00p 182.50p 161840
13/03/2015 179.00p 181.70p 179.00p 181.70p 191285
12/03/2015 178.90p 180.00p 177.30p 180.00p 294515
11/03/2015 175.20p 177.22p 175.06p 176.75p 134140
10/03/2015 178.00p 179.00p 175.00p 175.00p 172690
09/03/2015 178.00p 178.00p 175.60p 176.50p 389905
06/03/2015 177.10p 177.51p 175.60p 176.00p 413440
05/03/2015 177.00p 177.40p 173.60p 177.40p 484915
04/03/2015 175.70p 176.70p 174.80p 175.30p 261175
03/03/2015 176.00p 176.64p 175.29p 176.30p 237460
02/03/2015 176.90p 178.13p 175.11p 176.00p 370585
27/02/2015 179.20p 179.20p 175.10p 178.40p 209770
26/02/2015 178.40p 178.51p 176.64p 177.80p 268160
25/02/2015 178.40p 179.40p 176.00p 178.60p 694365
24/02/2015 179.00p 180.17p 177.51p 178.90p 260945
23/02/2015 179.00p 180.50p 178.80p 179.00p 194400
20/02/2015 180.40p 181.00p 178.62p 179.60p 285915
19/02/2015 183.50p 183.50p 180.60p 180.60p 199985
18/02/2015 182.50p 183.30p 181.17p 181.50p 155000
17/02/2015 182.00p 184.16p 181.80p 181.90p 210385
16/02/2015 184.30p 185.70p 183.20p 183.20p 170455
13/02/2015 182.20p 185.30p 182.02p 184.60p 152530
12/02/2015 183.90p 183.90p 181.18p 182.20p 149450
11/02/2015 183.00p 184.60p 182.00p 182.20p 244725
10/02/2015 187.30p 187.30p 183.00p 183.00p 101595
09/02/2015 187.40p 187.40p 183.60p 183.70p 235690
06/02/2015 185.00p 185.70p 184.40p 185.60p 143090
05/02/2015 188.00p 188.00p 184.40p 185.90p 136205
04/02/2015 185.00p 187.10p 184.41p 187.10p 258900
03/02/2015 184.00p 185.00p 183.83p 185.00p 150590
02/02/2015 184.00p 184.90p 183.72p 184.90p 180845
30/01/2015 186.00p 186.00p 183.00p 183.50p 193435
29/01/2015 184.10p 185.70p 182.40p 184.40p 91790
28/01/2015 187.90p 188.93p 184.20p 186.50p 232300
27/01/2015 190.70p 190.70p 187.20p 187.70p 243555
26/01/2015 190.00p 190.11p 188.21p 190.00p 169730
23/01/2015 188.50p 190.22p 188.40p 189.20p 205120
22/01/2015 188.40p 188.60p 186.00p 188.40p 272010
21/01/2015 186.70p 188.70p 185.60p 188.70p 162720
20/01/2015 189.30p 189.30p 185.20p 187.20p 324235
19/01/2015 188.00p 188.70p 185.09p 185.80p 281935
16/01/2015 189.20p 189.20p 185.40p 188.30p 137700
15/01/2015 186.80p 189.10p 186.80p 188.30p 117550
14/01/2015 187.90p 189.00p 187.00p 188.60p 113290
13/01/2015 187.40p 190.09p 186.70p 188.90p 135965
12/01/2015 189.50p 189.50p 186.94p 188.00p 159285
09/01/2015 189.00p 189.50p 186.13p 189.00p 194220
08/01/2015 187.40p 188.90p 184.85p 187.70p 153765
07/01/2015 184.00p 184.80p 182.12p 183.40p 77080
06/01/2015 183.00p 184.00p 181.80p 181.80p 184420
05/01/2015 183.80p 183.80p 181.70p 182.80p 293080
02/01/2015 180.90p 183.80p 180.90p 183.80p 72955
31/12/2014 183.80p 183.80p 180.98p 182.00p 33565
30/12/2014 180.60p 182.20p 178.84p 180.80p 170795
29/12/2014 180.40p 182.06p 179.44p 181.00p 112180
24/12/2014 180.10p 181.13p 160.01p 179.60p 84850
23/12/2014 181.50p 181.80p 178.90p 181.50p 177765
22/12/2014 181.70p 181.90p 178.49p 181.90p 261490
19/12/2014 178.00p 181.01p 177.20p 177.20p 142425
18/12/2014 176.60p 180.75p 174.71p 178.00p 219290
17/12/2014 174.00p 175.00p 172.40p 173.60p 120685
16/12/2014 178.00p 179.71p 173.20p 173.60p 496445
15/12/2014 182.90p 182.90p 178.73p 179.20p 236350
12/12/2014 186.90p 186.90p 181.00p 181.00p 231850
11/12/2014 187.40p 188.57p 186.10p 187.50p 207295
10/12/2014 189.90p 190.00p 188.02p 188.80p 89670
09/12/2014 191.80p 191.80p 186.60p 186.60p 293555
08/12/2014 189.40p 193.12p 189.40p 192.80p 176345
05/12/2014 188.30p 190.61p 186.10p 190.00p 178390
04/12/2014 187.60p 187.62p 185.70p 186.40p 123940
03/12/2014 185.80p 187.20p 184.87p 187.20p 124010
02/12/2014 188.40p 188.40p 183.00p 185.20p 311815
01/12/2014 188.00p 188.00p 184.80p 185.10p 224880
28/11/2014 188.40p 188.40p 187.40p 188.40p 91215
27/11/2014 189.20p 189.90p 187.60p 189.40p 131730
26/11/2014 190.00p 190.00p 188.00p 190.00p 128640
25/11/2014 193.50p 193.50p 187.00p 188.00p 270140
24/11/2014 194.60p 194.60p 189.74p 190.50p 267040
21/11/2014 189.90p 191.49p 189.90p 190.00p 93905
20/11/2014 193.90p 193.90p 189.00p 189.50p 254130
19/11/2014 190.80p 192.60p 190.30p 190.30p 111995
18/11/2014 193.80p 193.80p 190.40p 190.70p 244900
17/11/2014 195.50p 195.50p 191.60p 191.80p 165075
14/11/2014 195.10p 196.90p 194.00p 194.00p 110350
13/11/2014 195.60p 196.68p 194.32p 194.40p 109420
12/11/2014 196.90p 196.90p 194.90p 195.90p 73990
11/11/2014 196.20p 197.07p 194.00p 194.40p 98495
10/11/2014 194.40p 197.40p 194.40p 197.30p 409060
07/11/2014 194.00p 196.30p 194.00p 195.60p 110095
06/11/2014 196.20p 196.20p 194.31p 195.00p 98315
05/11/2014 199.00p 199.00p 198.00p 198.50p 193415
04/11/2014 197.40p 199.00p 197.40p 197.40p 144430
03/11/2014 194.80p 199.00p 194.80p 199.00p 189935
31/10/2014 194.00p 197.91p 194.00p 196.30p 197435
30/10/2014 193.00p 193.90p 191.30p 193.90p 168395
29/10/2014 189.40p 192.96p 189.40p 192.50p 152855
28/10/2014 191.70p 192.08p 189.30p 189.80p 99265
27/10/2014 192.30p 192.50p 188.70p 188.70p 133805
24/10/2014 192.50p 192.50p 190.07p 190.40p 47980
23/10/2014 191.00p 192.25p 190.28p 192.20p 89170
22/10/2014 191.00p 192.04p 189.85p 192.00p 129695
21/10/2014 189.10p 190.00p 187.50p 190.00p 93970
20/10/2014 190.00p 190.00p 188.00p 189.70p 172455
17/10/2014 185.50p 188.99p 184.66p 188.60p 202095
16/10/2014 184.60p 186.56p 181.04p 184.00p 280535
15/10/2014 191.00p 191.00p 184.80p 185.60p 157720
14/10/2014 189.00p 191.00p 187.50p 191.00p 72145
13/10/2014 190.60p 191.00p 186.00p 187.60p 374380
10/10/2014 192.00p 192.00p 190.00p 190.00p 213385
09/10/2014 196.70p 197.90p 192.60p 193.80p 254255
08/10/2014 197.10p 197.10p 193.40p 193.40p 122555
07/10/2014 198.80p 198.80p 196.00p 196.00p 87380
06/10/2014 196.40p 199.20p 195.40p 197.00p 154620
03/10/2014 191.00p 196.25p 190.97p 196.20p 168685
02/10/2014 193.60p 193.60p 190.14p 190.20p 479510
01/10/2014 196.10p 197.40p 192.80p 193.80p 291475
30/09/2014 199.60p 199.60p 196.80p 196.80p 194160
29/09/2014 199.40p 200.00p 197.90p 198.30p 278485
26/09/2014 200.00p 200.04p 198.55p 199.70p 96145
25/09/2014 201.00p 201.00p 198.20p 198.20p 161155
24/09/2014 199.80p 200.97p 199.80p 200.60p 182340
23/09/2014 198.40p 201.19p 198.40p 200.00p 248345
22/09/2014 202.80p 202.80p 199.80p 200.60p 281260
19/09/2014 201.80p 202.00p 200.40p 202.00p 222505
18/09/2014 200.40p 201.34p 199.30p 200.60p 232020
17/09/2014 200.00p 200.82p 198.70p 199.70p 154185
16/09/2014 201.00p 201.00p 198.10p 199.20p 146930
15/09/2014 201.00p 201.80p 198.30p 200.00p 217625
12/09/2014 199.30p 202.00p 197.30p 202.00p 187285
11/09/2014 198.60p 199.67p 197.70p 198.40p 168945
10/09/2014 198.60p 200.00p 196.50p 198.40p 203520
09/09/2014 197.70p 200.34p 197.37p 198.10p 204810
08/09/2014 194.00p 197.80p 193.60p 196.40p 483880
05/09/2014 194.60p 194.99p 192.30p 194.00p 184780
04/09/2014 194.00p 194.76p 193.40p 194.60p 195625
03/09/2014 193.30p 194.60p 193.20p 194.00p 119515
02/09/2014 191.80p 192.65p 190.60p 192.40p 196940
01/09/2014 191.60p 191.73p 190.41p 191.30p 166785
29/08/2014 190.00p 191.40p 190.00p 190.70p 126055
28/08/2014 191.20p 193.50p 191.10p 191.10p 156920
27/08/2014 192.00p 194.16p 190.30p 193.60p 204400
26/08/2014 190.00p 192.60p 188.20p 192.60p 282580
22/08/2014 188.80p 190.00p 187.10p 190.00p 131365
21/08/2014 188.80p 189.00p 186.85p 188.80p 110150
20/08/2014 189.70p 189.70p 186.40p 188.60p 112760
19/08/2014 186.60p 188.80p 186.55p 188.80p 194550
18/08/2014 188.70p 188.70p 186.00p 186.00p 134700
15/08/2014 185.90p 189.00p 184.20p 187.30p 180770
14/08/2014 183.20p 186.04p 182.99p 184.00p 115270
13/08/2014 184.60p 186.20p 183.00p 183.00p 195130
12/08/2014 185.00p 186.90p 182.93p 185.80p 179830
11/08/2014 178.60p 185.00p 178.60p 185.00p 168480
08/08/2014 179.00p 179.90p 178.09p 179.45p 215355
07/08/2014 179.20p 182.00p 179.20p 181.90p 180680
06/08/2014 186.60p 186.60p 180.40p 180.60p 218030
05/08/2014 184.20p 187.00p 184.20p 185.00p 171340
04/08/2014 184.90p 187.10p 184.50p 186.20p 211795
01/08/2014 189.20p 189.60p 184.40p 184.50p 242075
31/07/2014 193.20p 193.20p 189.20p 189.20p 132230
30/07/2014 193.80p 193.80p 190.00p 190.00p 155975
29/07/2014 191.60p 191.60p 188.90p 191.60p 176495
28/07/2014 190.20p 191.30p 188.00p 190.50p 416090
25/07/2014 187.90p 188.90p 186.60p 188.00p 237630
24/07/2014 184.10p 186.90p 184.00p 185.40p 149700
23/07/2014 186.60p 186.60p 184.20p 185.80p 132945
22/07/2014 185.80p 186.42p 183.49p 185.60p 137460

*Close Price adjusted for both dividends and splits