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
18/03/2021 253.00p 253.00p 247.00p 250.00p 59635
17/03/2021 247.00p 248.62p 247.00p 248.00p 164475
16/03/2021 250.00p 250.00p 246.38p 249.00p 100360
15/03/2021 249.00p 249.00p 243.00p 246.00p 51145
12/03/2021 243.00p 249.00p 243.00p 243.00p 50400
11/03/2021 246.00p 250.00p 245.07p 250.00p 35325
10/03/2021 242.00p 245.07p 240.19p 245.00p 104760
09/03/2021 239.00p 242.50p 238.65p 242.50p 110055
08/03/2021 241.00p 243.00p 240.36p 243.00p 52060
05/03/2021 247.00p 247.00p 240.80p 245.00p 90315
04/03/2021 241.00p 248.00p 241.00p 244.00p 51700
03/03/2021 244.00p 247.00p 241.60p 247.00p 99985
02/03/2021 244.00p 244.00p 240.70p 244.00p 406040
01/03/2021 241.00p 243.45p 238.77p 242.00p 485915
26/02/2021 240.00p 240.20p 235.00p 236.00p 282715
25/02/2021 244.00p 244.00p 238.22p 242.00p 72970
24/02/2021 232.00p 239.00p 232.00p 239.00p 105720
23/02/2021 246.00p 246.00p 234.00p 237.00p 120295
22/02/2021 240.00p 245.00p 239.96p 243.50p 77610
19/02/2021 246.00p 247.00p 243.00p 245.00p 40025
18/02/2021 250.00p 250.00p 243.00p 247.50p 55800
17/02/2021 245.00p 249.50p 245.00p 249.50p 63545
16/02/2021 249.00p 249.88p 248.00p 249.00p 59070
15/02/2021 247.00p 251.00p 246.00p 248.00p 268765
12/02/2021 246.00p 252.00p 246.00p 252.00p 79050
11/02/2021 249.00p 251.00p 246.00p 251.00p 34260
10/02/2021 251.00p 251.00p 246.00p 248.50p 49540
09/02/2021 248.00p 250.00p 245.00p 245.00p 46530
08/02/2021 248.00p 251.00p 243.00p 251.00p 129660
05/02/2021 243.00p 248.00p 242.19p 248.00p 213690
04/02/2021 248.00p 248.00p 240.00p 240.00p 159925
03/02/2021 242.00p 248.00p 242.00p 248.00p 73675
02/02/2021 236.00p 250.00p 236.00p 244.00p 145395
01/02/2021 241.00p 241.00p 235.84p 238.00p 75970
29/01/2021 238.00p 240.00p 234.00p 235.00p 76470
28/01/2021 242.00p 242.00p 235.08p 240.00p 100345
27/01/2021 247.00p 247.00p 241.00p 242.00p 282415
26/01/2021 247.00p 247.00p 241.00p 246.00p 117590
25/01/2021 247.00p 247.00p 241.75p 246.00p 63395
22/01/2021 247.00p 247.00p 239.00p 239.00p 119010
21/01/2021 246.00p 251.00p 244.08p 246.00p 60935
20/01/2021 250.00p 251.00p 238.00p 238.00p 101600
19/01/2021 242.00p 250.00p 242.00p 250.00p 128080
18/01/2021 245.00p 245.00p 239.72p 244.00p 74905
15/01/2021 248.00p 248.00p 240.00p 240.00p 130095
14/01/2021 249.00p 249.00p 246.00p 248.00p 116365
13/01/2021 247.00p 248.50p 245.00p 245.00p 152180
12/01/2021 246.00p 251.00p 246.00p 247.00p 169830
11/01/2021 248.00p 249.00p 244.00p 246.00p 95365
08/01/2021 246.00p 248.00p 244.00p 248.00p 198485
07/01/2021 240.00p 244.00p 240.00p 242.00p 324190
06/01/2021 240.00p 242.00p 236.07p 238.00p 317485
05/01/2021 235.00p 238.36p 235.00p 237.00p 110885
04/01/2021 236.00p 238.00p 234.00p 234.00p 128570
31/12/2020 233.00p 234.67p 232.40p 233.50p 44350
30/12/2020 233.00p 234.17p 232.00p 232.00p 33210
29/12/2020 231.00p 233.00p 228.33p 233.00p 44500
24/12/2020 227.00p 229.20p 227.00p 227.00p 21780
23/12/2020 232.00p 232.00p 227.00p 227.00p 140625
22/12/2020 231.00p 231.00p 227.00p 227.00p 54755
21/12/2020 225.00p 232.00p 225.00p 232.00p 53950
18/12/2020 230.00p 231.00p 226.61p 231.00p 97990
17/12/2020 233.00p 233.00p 226.00p 226.00p 239950
16/12/2020 231.00p 231.21p 227.00p 227.00p 30810
15/12/2020 233.00p 233.00p 226.00p 226.00p 35465
14/12/2020 234.00p 235.00p 226.00p 228.00p 123115
11/12/2020 229.00p 234.00p 228.82p 234.00p 115935
10/12/2020 230.00p 231.00p 228.40p 230.00p 406970
09/12/2020 229.00p 232.00p 227.53p 230.00p 350460
08/12/2020 228.00p 228.94p 226.00p 228.00p 198580
07/12/2020 227.00p 229.00p 224.55p 228.00p 98060
04/12/2020 223.00p 228.00p 221.00p 228.00p 117275
03/12/2020 225.00p 225.00p 221.00p 223.00p 104875
02/12/2020 223.00p 223.00p 219.29p 222.00p 68525
01/12/2020 221.00p 221.00p 218.00p 220.00p 79465
30/11/2020 214.00p 218.00p 212.26p 218.00p 199560
27/11/2020 213.00p 218.00p 210.69p 218.00p 229665
26/11/2020 209.00p 211.09p 208.24p 210.00p 144415
25/11/2020 207.00p 208.50p 207.00p 208.50p 108910
24/11/2020 209.00p 209.00p 206.36p 208.00p 83495
23/11/2020 206.00p 209.00p 203.51p 209.00p 75395
20/11/2020 204.00p 206.00p 204.00p 206.00p 85930
19/11/2020 206.00p 206.00p 203.00p 204.00p 165020
18/11/2020 203.00p 205.14p 202.35p 205.00p 82975
17/11/2020 202.00p 207.00p 201.00p 203.00p 340370
16/11/2020 206.00p 207.24p 203.32p 204.00p 1604920
13/11/2020 204.00p 204.00p 201.53p 203.50p 80870
12/11/2020 203.00p 205.24p 203.00p 204.50p 1447190
11/11/2020 206.00p 208.00p 205.00p 208.00p 62700
10/11/2020 208.00p 208.07p 206.00p 208.00p 153775
09/11/2020 206.00p 207.00p 204.00p 206.00p 341100
06/11/2020 204.00p 204.82p 204.00p 204.00p 116095
05/11/2020 208.00p 208.00p 201.00p 201.00p 88500
04/11/2020 204.00p 206.00p 203.00p 206.00p 21265
03/11/2020 204.00p 206.00p 203.00p 203.00p 37945
02/11/2020 205.00p 206.00p 201.00p 202.00p 54890
30/10/2020 205.00p 206.67p 202.00p 202.00p 230555
29/10/2020 204.00p 206.00p 202.00p 206.00p 99645
28/10/2020 203.00p 205.18p 203.00p 203.00p 211530
27/10/2020 204.00p 206.00p 203.00p 206.00p 136365
26/10/2020 206.00p 206.00p 204.00p 206.00p 55115
23/10/2020 204.00p 205.24p 203.00p 205.00p 173275
22/10/2020 207.00p 207.00p 203.00p 205.00p 98110
21/10/2020 204.00p 207.00p 202.00p 207.00p 131180
20/10/2020 201.00p 204.00p 201.00p 204.00p 115250
19/10/2020 202.00p 206.00p 200.03p 205.00p 397590
16/10/2020 201.00p 202.17p 199.79p 202.00p 160025
15/10/2020 200.00p 202.00p 199.20p 201.00p 132435
14/10/2020 202.00p 202.32p 200.00p 202.00p 140710
13/10/2020 203.00p 204.35p 201.87p 202.00p 148840
12/10/2020 203.00p 205.00p 202.00p 204.00p 259785
09/10/2020 202.00p 204.79p 201.61p 204.00p 2406565
08/10/2020 209.00p 209.00p 202.00p 202.00p 457225
07/10/2020 205.00p 206.00p 203.00p 203.50p 540730
06/10/2020 206.00p 206.99p 203.00p 205.00p 1018615
05/10/2020 207.00p 207.52p 205.00p 205.50p 165900
02/10/2020 205.00p 206.28p 205.00p 206.00p 40440
01/10/2020 205.00p 209.00p 205.00p 208.00p 190060
30/09/2020 205.00p 206.19p 203.00p 206.00p 87000
29/09/2020 205.00p 206.54p 203.00p 206.00p 146795
28/09/2020 206.00p 207.74p 202.00p 205.00p 126015
25/09/2020 201.00p 204.00p 200.00p 200.00p 191370
24/09/2020 205.00p 206.00p 196.80p 196.80p 106980
23/09/2020 205.00p 207.52p 205.00p 206.00p 77895
22/09/2020 212.00p 212.00p 196.80p 196.80p 100580
21/09/2020 212.00p 212.00p 206.00p 206.00p 95385
18/09/2020 210.00p 211.00p 207.00p 210.00p 43485
17/09/2020 209.00p 209.00p 205.00p 206.00p 50875
16/09/2020 206.00p 208.06p 206.00p 206.00p 44270
15/09/2020 205.00p 208.00p 204.00p 208.00p 98740
14/09/2020 202.00p 204.00p 201.62p 204.00p 83845
11/09/2020 200.00p 204.00p 200.00p 203.00p 146410
10/09/2020 203.00p 203.00p 199.20p 201.00p 110760
09/09/2020 199.60p 201.97p 198.80p 200.00p 243735
08/09/2020 203.00p 203.00p 199.60p 203.00p 47160
07/09/2020 202.00p 202.00p 199.20p 200.00p 40350
04/09/2020 202.00p 203.00p 198.60p 203.00p 59060
03/09/2020 205.00p 205.00p 200.40p 205.00p 164180
02/09/2020 200.00p 201.99p 199.82p 200.00p 47785
01/09/2020 205.00p 205.00p 199.20p 199.20p 107495
28/08/2020 199.60p 205.00p 199.20p 200.00p 65885
27/08/2020 198.40p 200.00p 197.79p 200.00p 37070
26/08/2020 196.80p 199.93p 196.00p 199.20p 118505
25/08/2020 196.00p 197.17p 194.80p 196.00p 2234970
24/08/2020 196.00p 197.41p 194.69p 195.20p 356440
21/08/2020 199.20p 195.34p 193.93p 195.00p 14595
20/08/2020 199.20p 199.20p 194.26p 195.40p 36015
19/08/2020 196.00p 196.25p 195.20p 196.00p 75705
18/08/2020 197.60p 197.60p 196.00p 196.00p 102825
17/08/2020 196.00p 198.26p 196.00p 196.40p 258485
14/08/2020 196.80p 196.80p 196.00p 196.00p 21070
13/08/2020 196.40p 197.20p 196.19p 196.40p 79585
12/08/2020 196.40p 198.35p 196.00p 196.80p 295555
11/08/2020 194.00p 198.20p 194.00p 197.60p 128810
10/08/2020 194.00p 195.76p 192.00p 194.40p 170220
07/08/2020 194.00p 195.50p 192.89p 194.00p 60495
06/08/2020 197.20p 197.20p 193.97p 195.60p 92535
05/08/2020 197.20p 197.20p 194.00p 197.20p 78545
04/08/2020 197.20p 197.20p 193.60p 193.60p 152435
03/08/2020 193.60p 195.54p 190.80p 190.80p 30155
31/07/2020 196.00p 196.22p 193.38p 196.00p 49450
30/07/2020 194.00p 195.40p 191.60p 191.60p 86090
29/07/2020 194.40p 195.96p 192.40p 192.40p 23020
28/07/2020 197.20p 197.20p 194.40p 195.60p 417560
27/07/2020 195.20p 196.00p 193.60p 196.00p 10510
24/07/2020 195.20p 196.01p 193.20p 193.20p 19345
23/07/2020 195.60p 198.08p 193.60p 193.60p 49165
22/07/2020 196.40p 198.18p 193.60p 193.60p 73605
21/07/2020 200.00p 200.00p 196.80p 196.80p 47100
20/07/2020 199.60p 199.60p 196.88p 197.60p 30050
17/07/2020 197.20p 198.82p 197.20p 198.40p 103125
16/07/2020 199.20p 199.20p 196.80p 198.40p 85170
15/07/2020 197.60p 199.01p 194.40p 198.80p 72610
14/07/2020 199.20p 199.20p 196.52p 198.60p 81965
13/07/2020 193.20p 198.78p 197.20p 198.00p 46890
10/07/2020 193.20p 198.80p 193.20p 196.40p 305995
09/07/2020 200.00p 200.00p 197.00p 198.80p 39365
08/07/2020 194.00p 200.00p 194.00p 199.20p 46295
07/07/2020 194.40p 199.35p 194.40p 197.40p 52745
06/07/2020 194.40p 198.87p 194.40p 196.00p 172435
03/07/2020 194.40p 196.00p 192.80p 194.00p 38945
02/07/2020 191.60p 196.80p 191.60p 195.20p 123845
01/07/2020 194.80p 195.69p 193.41p 194.80p 61680
30/06/2020 188.80p 196.40p 188.80p 194.00p 50385
29/06/2020 188.40p 191.60p 188.40p 190.00p 47950
26/06/2020 190.00p 192.80p 190.00p 192.00p 60270
25/06/2020 187.20p 192.30p 187.20p 191.20p 149210
24/06/2020 187.20p 192.80p 187.20p 190.80p 73430
23/06/2020 187.20p 193.20p 187.20p 193.20p 30400
22/06/2020 190.00p 191.25p 186.13p 190.80p 48950
19/06/2020 186.40p 190.00p 186.40p 190.00p 79395
18/06/2020 188.00p 188.00p 183.20p 187.20p 43465
17/06/2020 180.00p 187.50p 180.00p 185.60p 57290
16/06/2020 182.00p 185.17p 181.69p 183.60p 125095
15/06/2020 181.60p 182.00p 177.29p 180.00p 22010
12/06/2020 182.00p 183.36p 180.28p 183.20p 86695
11/06/2020 188.40p 188.40p 182.00p 182.80p 40045
10/06/2020 187.60p 188.70p 187.20p 188.00p 154120
09/06/2020 190.00p 190.00p 187.60p 188.40p 100720
08/06/2020 187.20p 190.00p 187.20p 188.80p 520720

*Close Price adjusted for both dividends and splits