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
04/01/2022 303.00p 304.00p 298.63p 299.00p 136325
31/12/2021 296.00p 299.00p 296.00p 299.00p 18825
30/12/2021 296.00p 298.56p 296.00p 298.50p 40525
29/12/2021 296.00p 298.00p 295.98p 296.00p 108700
24/12/2021 296.00p 297.54p 293.79p 295.00p 180155
23/12/2021 298.00p 298.00p 295.00p 297.00p 40075
22/12/2021 296.00p 298.20p 296.00p 296.50p 106160
21/12/2021 295.00p 299.00p 293.00p 299.00p 54835
20/12/2021 296.00p 297.00p 292.50p 292.50p 110925
17/12/2021 299.00p 303.00p 296.00p 303.00p 37585
16/12/2021 298.00p 302.00p 297.00p 297.00p 96570
15/12/2021 300.00p 299.60p 297.21p 298.00p 43680
14/12/2021 300.00p 302.70p 300.00p 301.00p 43510
13/12/2021 298.00p 302.66p 298.00p 299.50p 86905
10/12/2021 297.00p 300.60p 296.00p 299.00p 91065
09/12/2021 297.00p 300.50p 296.00p 296.00p 28495
08/12/2021 300.00p 300.00p 295.00p 296.50p 77780
07/12/2021 292.00p 299.64p 292.00p 292.00p 88280
06/12/2021 292.00p 295.00p 292.00p 293.00p 229595
03/12/2021 289.00p 293.92p 289.00p 291.00p 116950
02/12/2021 295.00p 295.00p 289.73p 292.00p 226410
01/12/2021 290.00p 292.85p 288.00p 291.00p 33350
30/11/2021 283.00p 292.46p 283.00p 288.00p 122265
29/11/2021 292.00p 294.00p 288.08p 292.00p 78545
26/11/2021 290.00p 296.00p 289.23p 293.00p 88390
25/11/2021 298.00p 298.00p 293.00p 293.00p 60820
24/11/2021 293.00p 299.00p 294.48p 295.50p 35305
23/11/2021 293.00p 297.00p 294.26p 294.50p 63915
22/11/2021 293.00p 297.37p 293.00p 295.00p 265575
19/11/2021 297.00p 298.00p 293.00p 293.00p 73835
18/11/2021 294.00p 298.46p 294.00p 296.50p 84700
17/11/2021 300.00p 300.00p 296.00p 297.50p 106750
16/11/2021 295.00p 298.00p 293.11p 296.50p 131335
15/11/2021 294.00p 294.58p 292.00p 294.00p 99405
12/11/2021 292.00p 295.61p 293.20p 293.50p 88630
11/11/2021 292.00p 295.67p 291.41p 294.00p 125190
10/11/2021 291.00p 294.12p 290.00p 293.50p 30180
09/11/2021 294.00p 295.00p 292.00p 293.00p 273165
08/11/2021 293.00p 293.96p 290.45p 292.50p 75590
05/11/2021 291.00p 294.00p 290.00p 290.00p 29390
04/11/2021 288.00p 292.00p 286.00p 288.00p 77535
03/11/2021 285.00p 287.97p 285.00p 286.50p 341180
02/11/2021 283.00p 287.00p 283.00p 286.50p 30505
01/11/2021 280.00p 286.00p 282.55p 284.50p 64120
29/10/2021 280.00p 284.00p 281.60p 284.00p 11225
28/10/2021 280.00p 285.00p 280.00p 282.50p 65090
27/10/2021 281.00p 285.10p 280.75p 281.50p 159970
26/10/2021 286.00p 286.00p 281.00p 283.00p 111910
25/10/2021 279.00p 284.00p 279.00p 281.00p 39590
22/10/2021 280.00p 285.00p 279.00p 281.00p 43240
21/10/2021 279.00p 284.00p 279.00p 281.50p 88100
20/10/2021 281.00p 285.50p 281.40p 284.50p 100375
19/10/2021 281.00p 285.00p 281.00p 283.00p 40130
18/10/2021 281.00p 285.00p 280.00p 280.00p 39275
15/10/2021 283.00p 285.00p 280.00p 280.00p 83550
14/10/2021 286.00p 287.00p 283.00p 285.00p 91060
13/10/2021 283.00p 284.26p 282.00p 282.00p 66865
12/10/2021 282.00p 284.00p 279.27p 282.50p 15650
11/10/2021 288.00p 283.42p 281.00p 283.00p 69665
08/10/2021 288.00p 288.00p 281.00p 288.00p 29150
07/10/2021 281.00p 284.00p 280.00p 283.50p 27915
06/10/2021 285.00p 285.00p 277.00p 280.50p 13270
05/10/2021 279.00p 283.95p 277.00p 277.00p 46345
04/10/2021 284.00p 286.00p 279.00p 279.00p 36530
01/10/2021 285.00p 288.47p 282.00p 282.00p 29845
30/09/2021 290.00p 290.00p 285.00p 288.00p 129265
29/09/2021 286.00p 289.52p 285.00p 289.00p 90075
28/09/2021 288.00p 292.00p 286.00p 286.00p 113045
27/09/2021 292.00p 294.75p 288.00p 290.00p 60505
24/09/2021 296.00p 297.73p 291.88p 292.00p 210425
23/09/2021 289.00p 299.00p 288.00p 297.00p 226220
22/09/2021 285.00p 290.00p 284.50p 289.50p 198910
21/09/2021 278.00p 284.00p 277.50p 284.00p 306155
20/09/2021 277.00p 281.00p 275.00p 278.00p 124120
17/09/2021 282.00p 284.00p 279.80p 280.00p 100905
16/09/2021 277.00p 281.00p 276.00p 280.00p 38625
15/09/2021 278.00p 281.00p 276.00p 277.00p 83380
14/09/2021 278.00p 278.00p 276.00p 277.00p 34090
13/09/2021 280.00p 280.00p 275.60p 276.00p 55120
10/09/2021 275.00p 280.00p 275.00p 278.00p 34825
09/09/2021 275.00p 280.00p 274.95p 277.50p 69465
08/09/2021 278.00p 280.74p 277.00p 278.50p 57410
07/09/2021 278.00p 282.00p 275.00p 275.00p 70840
06/09/2021 280.00p 282.00p 277.00p 277.00p 87535
03/09/2021 274.00p 280.00p 274.00p 276.00p 70975
02/09/2021 276.00p 278.80p 275.00p 275.00p 93655
01/09/2021 278.00p 280.00p 275.00p 280.00p 73885
31/08/2021 275.00p 279.00p 270.96p 277.00p 209870
27/08/2021 274.00p 275.00p 271.61p 274.00p 33500
26/08/2021 274.00p 274.90p 271.60p 273.00p 26140
25/08/2021 274.00p 276.68p 271.00p 271.00p 45370
24/08/2021 272.00p 277.00p 272.00p 274.00p 111835
23/08/2021 276.00p 276.15p 271.00p 271.00p 73695
20/08/2021 271.00p 274.00p 271.00p 272.50p 40830
19/08/2021 273.00p 274.33p 271.00p 271.00p 51865
18/08/2021 277.00p 278.00p 273.00p 273.00p 115875
17/08/2021 276.00p 277.89p 273.00p 274.50p 1182450
16/08/2021 277.00p 281.25p 276.09p 277.50p 101665
13/08/2021 278.00p 280.93p 277.83p 279.50p 46425
12/08/2021 281.00p 281.90p 278.00p 280.00p 30495
11/08/2021 280.00p 281.87p 277.00p 280.50p 57955
10/08/2021 277.00p 278.90p 275.00p 276.00p 102120
09/08/2021 280.00p 280.00p 275.00p 280.00p 88235
06/08/2021 278.00p 278.00p 273.27p 276.50p 41260
05/08/2021 274.00p 278.00p 273.40p 278.00p 61775
04/08/2021 276.00p 277.00p 271.00p 274.00p 33955
03/08/2021 276.00p 276.00p 266.00p 276.00p 110295
02/08/2021 268.00p 272.00p 267.00p 268.00p 113050
30/07/2021 265.00p 268.00p 265.00p 266.00p 60455
29/07/2021 264.00p 269.00p 264.00p 266.00p 48045
28/07/2021 265.00p 266.24p 264.00p 265.00p 40585
27/07/2021 263.00p 266.00p 263.00p 263.00p 157435
26/07/2021 266.00p 268.00p 264.00p 266.50p 43125
23/07/2021 268.00p 272.00p 267.00p 268.50p 40465
22/07/2021 268.00p 269.65p 266.77p 269.00p 28010
21/07/2021 268.00p 270.00p 266.55p 268.00p 190030
20/07/2021 268.00p 269.00p 264.91p 267.00p 164585
19/07/2021 265.00p 266.65p 265.00p 266.50p 83150
16/07/2021 268.00p 270.92p 267.76p 269.50p 156960
15/07/2021 267.00p 272.78p 267.00p 268.00p 40640
14/07/2021 267.00p 269.07p 266.00p 268.00p 111480
13/07/2021 273.00p 273.00p 268.00p 268.00p 72870
12/07/2021 267.00p 273.00p 267.00p 267.00p 52205
09/07/2021 266.00p 272.00p 266.00p 266.00p 48560
08/07/2021 266.00p 271.00p 266.00p 266.00p 122145
07/07/2021 264.00p 270.00p 263.25p 268.00p 127400
06/07/2021 264.00p 266.00p 264.00p 266.00p 242830
05/07/2021 261.00p 265.73p 260.10p 265.50p 95020
02/07/2021 263.00p 265.50p 259.64p 265.50p 135305
01/07/2021 262.00p 262.90p 259.58p 262.00p 78970
30/06/2021 262.00p 262.40p 259.56p 262.00p 28045
29/06/2021 260.00p 261.75p 258.54p 261.00p 74405
28/06/2021 260.00p 262.00p 258.00p 260.00p 84610
25/06/2021 259.00p 261.18p 258.00p 258.00p 34300
24/06/2021 257.00p 260.00p 257.00p 259.50p 269775
23/06/2021 258.00p 262.00p 258.00p 261.00p 296495
22/06/2021 256.00p 261.32p 256.00p 260.00p 89120
21/06/2021 252.00p 258.00p 250.52p 255.00p 134820
18/06/2021 255.00p 259.84p 247.00p 248.00p 166015
17/06/2021 256.00p 259.09p 255.96p 256.50p 38830
16/06/2021 256.00p 258.90p 255.00p 258.50p 100690
15/06/2021 254.00p 263.00p 254.00p 259.50p 115335
14/06/2021 254.00p 258.60p 254.00p 255.00p 173040
11/06/2021 254.00p 257.33p 253.00p 253.00p 41640
10/06/2021 255.00p 259.00p 253.00p 253.00p 75550
09/06/2021 253.00p 254.80p 252.00p 254.00p 387280
08/06/2021 253.00p 256.40p 253.00p 253.00p 45015
07/06/2021 255.00p 257.00p 254.00p 257.00p 156295
04/06/2021 253.00p 255.96p 252.00p 255.00p 84395
03/06/2021 256.00p 257.00p 253.00p 254.00p 217300
02/06/2021 255.00p 256.00p 252.00p 255.00p 143470
01/06/2021 252.00p 255.00p 251.82p 255.00p 279720
28/05/2021 255.00p 256.00p 250.81p 254.00p 150445
27/05/2021 254.00p 254.00p 248.40p 252.00p 30825
26/05/2021 250.00p 253.50p 249.17p 253.00p 65780
25/05/2021 254.00p 254.00p 248.00p 250.00p 172785
24/05/2021 253.00p 253.00p 244.00p 247.00p 148120
21/05/2021 251.00p 251.00p 247.04p 251.00p 28835
20/05/2021 252.00p 252.00p 245.66p 249.50p 7430
19/05/2021 252.00p 248.08p 244.00p 247.00p 48575
18/05/2021 252.00p 252.00p 246.72p 250.00p 128230
17/05/2021 249.00p 249.00p 243.00p 246.00p 160285
14/05/2021 244.00p 248.48p 243.20p 247.00p 75780
13/05/2021 249.00p 249.00p 242.00p 247.00p 35685
12/05/2021 250.00p 250.94p 244.00p 247.00p 240080
11/05/2021 256.00p 256.00p 248.00p 249.00p 71890
10/05/2021 256.00p 258.87p 256.00p 256.00p 70110
07/05/2021 259.00p 259.00p 250.00p 257.00p 124365
06/05/2021 263.00p 263.00p 256.00p 256.00p 40315
05/05/2021 257.00p 260.00p 256.00p 257.00p 258780
04/05/2021 257.00p 260.00p 256.00p 256.00p 91655
30/04/2021 260.00p 262.00p 257.00p 257.00p 231705
29/04/2021 262.00p 266.00p 259.72p 266.00p 36210
28/04/2021 263.00p 263.00p 259.00p 262.00p 268590
27/04/2021 258.00p 264.83p 257.00p 262.00p 262965
26/04/2021 266.00p 266.00p 259.72p 262.00p 180560
23/04/2021 258.00p 264.93p 257.87p 258.00p 90520
22/04/2021 265.00p 265.00p 260.48p 262.50p 158960
21/04/2021 258.00p 264.00p 258.00p 262.00p 222580
20/04/2021 262.00p 265.00p 260.00p 262.00p 423605
19/04/2021 262.00p 262.59p 260.33p 262.00p 75555
16/04/2021 262.00p 265.00p 258.20p 260.00p 153805
15/04/2021 265.00p 265.00p 258.72p 261.00p 40450
14/04/2021 264.00p 264.00p 258.00p 258.00p 150970
13/04/2021 261.00p 264.00p 256.65p 259.00p 210570
12/04/2021 258.00p 259.60p 256.10p 258.00p 89945
09/04/2021 255.00p 256.61p 253.20p 256.00p 65880
08/04/2021 255.00p 256.28p 252.76p 255.00p 108810
07/04/2021 254.00p 254.70p 251.60p 254.00p 138940
06/04/2021 255.00p 255.00p 250.00p 252.50p 198430
01/04/2021 249.00p 253.89p 249.00p 253.00p 54245
31/03/2021 248.00p 250.99p 248.00p 250.00p 55865
30/03/2021 254.00p 254.00p 247.00p 252.50p 57170
29/03/2021 253.00p 251.52p 248.68p 249.50p 53070
26/03/2021 253.00p 253.00p 248.46p 251.50p 58455
25/03/2021 248.00p 249.00p 244.00p 246.00p 91385
24/03/2021 247.00p 247.60p 243.86p 245.50p 44660
23/03/2021 250.00p 250.00p 245.51p 246.00p 57035
22/03/2021 249.00p 251.00p 245.72p 249.00p 77885
19/03/2021 243.00p 251.00p 243.00p 251.00p 60275

*Close Price adjusted for both dividends and splits