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
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
30/05/2023 250.00p 250.00p 248.40p 249.00p 32418
26/05/2023 253.00p 253.00p 246.00p 249.00p 1668
25/05/2023 250.00p 251.00p 246.00p 249.50p 45118
24/05/2023 250.00p 251.50p 246.00p 250.00p 20787
23/05/2023 253.00p 253.00p 247.54p 250.50p 18585
22/05/2023 250.00p 254.00p 246.00p 254.00p 65252
19/05/2023 252.00p 252.00p 246.64p 252.00p 28023
18/05/2023 248.00p 248.00p 244.00p 245.00p 27219
17/05/2023 243.00p 248.00p 242.47p 246.00p 58272
16/05/2023 247.00p 247.00p 242.50p 244.00p 78721
15/05/2023 243.00p 247.00p 243.00p 244.00p 81607
12/05/2023 245.00p 247.00p 243.00p 243.00p 53839
11/05/2023 246.00p 247.00p 241.66p 242.50p 54703
10/05/2023 241.00p 249.00p 241.00p 244.50p 134736
09/05/2023 243.00p 251.00p 243.00p 243.00p 55974
05/05/2023 246.00p 251.00p 243.00p 244.00p 144204
04/05/2023 243.00p 248.00p 242.00p 248.00p 56565
03/05/2023 242.00p 246.00p 242.00p 242.00p 181004
02/05/2023 244.00p 246.38p 244.00p 244.00p 22101
28/04/2023 245.00p 251.00p 244.00p 249.00p 30277
27/04/2023 243.00p 251.00p 243.00p 243.00p 51659
26/04/2023 246.00p 250.00p 242.00p 243.00p 90353
25/04/2023 246.00p 249.00p 244.88p 247.00p 70331
24/04/2023 247.00p 253.00p 245.00p 245.00p 45660
21/04/2023 244.00p 255.00p 244.00p 244.00p 22655
20/04/2023 253.00p 257.00p 252.00p 254.50p 60373
19/04/2023 255.00p 258.00p 253.25p 255.50p 81389
18/04/2023 260.00p 260.00p 254.00p 254.00p 36162
17/04/2023 254.00p 260.00p 254.00p 257.00p 86934
14/04/2023 254.00p 256.50p 252.00p 254.50p 271371
13/04/2023 254.00p 255.00p 249.76p 255.00p 25966
12/04/2023 253.00p 253.00p 249.44p 251.00p 50513
11/04/2023 252.00p 253.00p 248.44p 252.50p 131346
06/04/2023 252.00p 255.00p 247.00p 249.50p 57736
05/04/2023 252.00p 255.00p 251.28p 252.50p 51487
04/04/2023 256.00p 256.00p 251.33p 252.00p 115905
03/04/2023 257.00p 257.00p 252.68p 254.00p 150320
31/03/2023 257.00p 258.00p 252.00p 255.00p 108986
30/03/2023 253.00p 256.00p 253.00p 254.50p 256377
29/03/2023 256.00p 256.00p 253.00p 254.00p 205720
28/03/2023 256.00p 256.00p 253.00p 254.50p 100880
27/03/2023 255.00p 256.00p 252.00p 255.00p 30794
24/03/2023 254.00p 255.01p 251.00p 252.50p 141951
23/03/2023 254.00p 256.00p 251.88p 255.00p 74357
22/03/2023 250.00p 257.00p 248.00p 252.00p 116638
21/03/2023 253.00p 253.00p 249.00p 249.00p 133657
20/03/2023 247.00p 251.00p 247.00p 250.00p 54948
17/03/2023 253.00p 259.00p 247.00p 247.00p 227883
16/03/2023 251.00p 251.00p 248.09p 251.00p 59814
15/03/2023 249.00p 253.88p 248.00p 248.00p 144477
14/03/2023 247.00p 253.00p 247.00p 253.00p 205573
13/03/2023 253.00p 253.63p 247.00p 250.50p 188548
10/03/2023 254.00p 257.00p 251.00p 251.00p 321752
09/03/2023 258.00p 258.00p 256.00p 257.50p 107966
08/03/2023 257.00p 258.50p 256.00p 257.00p 1328454
07/03/2023 263.00p 263.00p 259.00p 261.00p 166357
06/03/2023 259.00p 263.90p 258.70p 260.50p 41042
03/03/2023 260.00p 268.00p 260.00p 260.00p 41141
02/03/2023 258.00p 262.14p 258.00p 259.00p 85523
01/03/2023 261.00p 264.00p 259.90p 260.00p 118354
28/02/2023 257.00p 265.00p 256.00p 259.00p 39850
27/02/2023 258.00p 260.36p 257.00p 257.00p 111575
24/02/2023 260.00p 265.00p 258.00p 261.00p 71015
23/02/2023 262.00p 266.00p 259.00p 262.50p 21979
22/02/2023 261.00p 264.00p 260.00p 261.50p 110848
21/02/2023 266.00p 266.00p 261.00p 262.50p 38629
20/02/2023 265.00p 267.00p 265.00p 265.50p 61196
17/02/2023 267.00p 268.00p 263.00p 268.00p 58483
16/02/2023 269.00p 269.00p 265.00p 269.00p 36872
15/02/2023 271.00p 271.00p 262.00p 263.00p 88077
14/02/2023 270.00p 264.00p 262.50p 262.50p 52554
13/02/2023 270.00p 268.00p 261.00p 264.00p 95563
10/02/2023 270.00p 270.00p 264.00p 264.00p 38397
09/02/2023 270.00p 271.00p 265.63p 268.00p 16529
08/02/2023 271.00p 267.00p 263.00p 265.00p 68149
07/02/2023 271.00p 271.00p 263.50p 267.00p 197245
06/02/2023 263.00p 270.00p 263.00p 263.00p 95519
03/02/2023 270.00p 271.00p 263.88p 267.50p 35524
02/02/2023 267.00p 270.00p 263.00p 266.00p 553319
01/02/2023 267.00p 267.00p 262.44p 266.00p 54699
31/01/2023 268.00p 268.00p 262.00p 263.00p 63058
30/01/2023 268.00p 270.00p 263.00p 263.00p 38169
27/01/2023 270.00p 270.00p 263.54p 270.00p 25779
26/01/2023 269.00p 269.00p 263.61p 267.00p 42923
25/01/2023 268.00p 268.00p 261.98p 265.00p 35682
24/01/2023 268.00p 268.00p 262.45p 265.00p 13338
23/01/2023 267.00p 267.00p 258.00p 263.50p 107463
20/01/2023 260.00p 268.00p 257.00p 268.00p 60801
19/01/2023 257.00p 265.00p 257.00p 261.50p 29007
18/01/2023 257.00p 268.00p 257.00p 257.00p 16540
17/01/2023 267.00p 267.00p 262.22p 263.00p 53668
16/01/2023 260.00p 268.00p 260.00p 260.00p 56918
13/01/2023 264.00p 264.00p 261.50p 263.00p 155477
12/01/2023 259.00p 267.00p 259.00p 262.50p 79715
11/01/2023 264.00p 267.00p 259.00p 259.00p 263588
10/01/2023 268.00p 268.00p 259.00p 259.00p 42461
09/01/2023 261.00p 268.00p 261.00p 261.00p 160217
06/01/2023 258.00p 266.00p 258.00p 266.00p 66727
05/01/2023 263.00p 264.00p 257.30p 261.50p 83290
04/01/2023 262.00p 263.00p 254.50p 263.00p 76196
03/01/2023 261.00p 262.00p 254.36p 262.00p 81886
30/12/2022 261.00p 261.00p 251.00p 258.00p 16806
29/12/2022 261.00p 261.00p 252.00p 256.50p 28522
28/12/2022 261.00p 262.00p 256.80p 262.00p 58454
23/12/2022 259.00p 259.00p 255.20p 259.00p 14129
22/12/2022 258.00p 259.00p 254.00p 259.00p 122917
21/12/2022 256.00p 260.00p 251.24p 257.00p 288159
20/12/2022 253.00p 257.00p 250.10p 253.00p 48544
19/12/2022 254.00p 255.00p 247.00p 255.00p 64342
16/12/2022 247.00p 257.00p 247.00p 257.00p 156341
15/12/2022 254.00p 255.64p 249.50p 249.50p 233972
14/12/2022 254.00p 256.00p 250.75p 252.00p 357766
13/12/2022 256.00p 256.00p 248.00p 251.50p 42710
12/12/2022 255.00p 256.00p 248.00p 256.00p 34257
09/12/2022 254.00p 256.00p 251.00p 253.00p 73425
08/12/2022 254.00p 257.00p 249.00p 249.00p 56456
07/12/2022 252.00p 255.72p 249.80p 251.50p 1871235
06/12/2022 257.00p 257.00p 248.00p 257.00p 24111
05/12/2022 250.00p 256.68p 249.00p 256.00p 37170
02/12/2022 252.00p 249.72p 246.50p 246.50p 11592
01/12/2022 252.00p 252.00p 247.28p 251.00p 13169
30/11/2022 248.00p 250.00p 245.23p 246.50p 29215
29/11/2022 247.00p 247.00p 242.18p 244.00p 58694
28/11/2022 238.00p 242.24p 238.00p 241.00p 103616
25/11/2022 245.00p 247.00p 238.00p 238.00p 21427
24/11/2022 241.00p 247.00p 241.00p 244.50p 14528
23/11/2022 247.00p 247.00p 244.26p 245.00p 46232
22/11/2022 246.00p 249.00p 244.01p 246.00p 47364
21/11/2022 248.00p 251.00p 241.00p 247.00p 67597
18/11/2022 248.00p 251.00p 243.21p 248.00p 66311
17/11/2022 246.00p 251.90p 243.00p 247.50p 61179
16/11/2022 246.00p 252.00p 247.00p 250.00p 47158
15/11/2022 246.00p 253.08p 249.00p 252.00p 70660
14/11/2022 246.00p 252.00p 246.00p 247.50p 48666
11/11/2022 246.00p 254.00p 245.00p 245.00p 97439
10/11/2022 236.00p 245.00p 236.00p 245.00p 66517
09/11/2022 240.00p 242.00p 238.00p 240.00p 55879
08/11/2022 240.00p 240.44p 233.00p 240.00p 31850
07/11/2022 238.00p 242.13p 238.00p 240.50p 21526
04/11/2022 236.00p 242.00p 235.72p 238.00p 48169
03/11/2022 235.00p 238.00p 229.10p 235.00p 185288
02/11/2022 229.00p 233.70p 229.00p 232.50p 42186
01/11/2022 228.00p 233.36p 228.00p 232.50p 67931
31/10/2022 228.00p 231.00p 224.00p 228.00p 180052
28/10/2022 229.00p 229.00p 225.75p 227.50p 24275
27/10/2022 229.00p 229.60p 225.00p 229.00p 156683
26/10/2022 232.00p 232.00p 225.00p 229.50p 53506
25/10/2022 231.00p 231.00p 226.64p 230.00p 12094
24/10/2022 231.00p 231.00p 224.24p 226.50p 67940
21/10/2022 232.00p 239.00p 231.00p 235.00p 45617
20/10/2022 232.00p 238.00p 232.00p 233.00p 47564
19/10/2022 235.00p 238.00p 234.00p 236.00p 82971
18/10/2022 243.00p 243.00p 237.80p 238.00p 99001
17/10/2022 234.00p 237.57p 233.00p 235.50p 138171

*Close Price adjusted for both dividends and splits