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
05/06/2020 186.40p 191.12p 186.00p 189.20p 78130
04/06/2020 186.00p 188.77p 183.29p 187.20p 103440
03/06/2020 182.00p 184.74p 181.38p 184.40p 95390
02/06/2020 182.40p 183.55p 180.00p 182.00p 139785
01/06/2020 179.60p 181.03p 178.75p 180.40p 75585
29/05/2020 179.60p 179.60p 176.60p 179.20p 132235
28/05/2020 180.80p 180.80p 176.21p 178.40p 93030
27/05/2020 175.20p 179.54p 175.20p 176.00p 273575
26/05/2020 174.00p 179.54p 174.00p 177.20p 244070
22/05/2020 173.20p 174.70p 170.84p 174.00p 90335
21/05/2020 175.60p 178.22p 172.40p 176.80p 83200
20/05/2020 173.60p 175.60p 171.51p 175.60p 51500
19/05/2020 169.20p 173.20p 169.20p 172.00p 88270
18/05/2020 169.60p 170.78p 168.59p 170.00p 86465
15/05/2020 166.80p 170.36p 167.11p 170.20p 67325
14/05/2020 166.80p 169.76p 166.80p 167.20p 114780
13/05/2020 170.00p 172.80p 168.72p 172.80p 75100
12/05/2020 170.40p 170.40p 167.89p 169.60p 129790
11/05/2020 164.00p 169.64p 164.00p 169.60p 165050
07/05/2020 167.20p 167.20p 165.25p 166.20p 288110
06/05/2020 162.80p 167.20p 162.80p 167.20p 112035
05/05/2020 162.00p 165.00p 161.90p 164.00p 68215
04/05/2020 160.40p 165.60p 160.00p 164.00p 157655
01/05/2020 166.00p 170.16p 162.01p 164.20p 189880
30/04/2020 172.40p 172.40p 166.80p 166.80p 145055
29/04/2020 166.40p 170.40p 166.40p 170.40p 67780
28/04/2020 170.40p 170.40p 166.11p 170.40p 226805
27/04/2020 166.00p 168.95p 165.60p 166.00p 147190
24/04/2020 163.60p 169.44p 163.20p 168.80p 89590
23/04/2020 170.00p 170.00p 165.67p 167.60p 12810
22/04/2020 164.40p 170.00p 164.00p 170.00p 150920
21/04/2020 166.00p 169.26p 163.60p 163.60p 65185
20/04/2020 168.00p 172.48p 167.60p 167.60p 145710
17/04/2020 167.60p 173.04p 165.60p 172.00p 97345
16/04/2020 162.80p 166.00p 162.80p 166.00p 95880
15/04/2020 166.00p 166.00p 163.20p 164.40p 114460
14/04/2020 161.60p 166.80p 161.60p 165.00p 198490
09/04/2020 157.60p 164.80p 157.20p 164.80p 236325
08/04/2020 156.80p 160.80p 154.34p 160.80p 145840
07/04/2020 156.80p 158.00p 152.00p 158.00p 140640
06/04/2020 149.60p 155.52p 149.60p 152.00p 100310
03/04/2020 148.00p 152.80p 148.00p 148.80p 183685
02/04/2020 146.00p 153.60p 146.00p 152.00p 90900
01/04/2020 146.00p 147.47p 146.00p 146.80p 167500
31/03/2020 149.60p 154.00p 148.00p 148.00p 280955
30/03/2020 145.60p 149.61p 143.88p 144.80p 197905
27/03/2020 146.00p 150.78p 145.20p 147.80p 180775
26/03/2020 144.00p 150.38p 144.00p 149.00p 129020
25/03/2020 146.40p 149.94p 145.06p 147.80p 227445
24/03/2020 143.20p 150.30p 141.60p 144.60p 216415
23/03/2020 146.00p 149.55p 139.20p 144.40p 280500
20/03/2020 151.20p 152.80p 149.20p 152.80p 926815
19/03/2020 148.00p 150.40p 146.40p 147.60p 372735
18/03/2020 154.00p 155.76p 149.20p 150.80p 158660
17/03/2020 157.60p 163.11p 154.80p 154.80p 522705
16/03/2020 160.00p 164.88p 152.48p 159.20p 320935
13/03/2020 170.80p 174.19p 169.60p 172.60p 258560
12/03/2020 173.20p 173.20p 165.85p 170.80p 153935
11/03/2020 179.20p 182.66p 178.80p 180.00p 161245
10/03/2020 184.00p 185.02p 181.01p 183.00p 251925
09/03/2020 181.20p 181.20p 172.95p 180.00p 188565
06/03/2020 194.00p 194.00p 186.80p 188.00p 179305
05/03/2020 198.00p 200.00p 197.60p 200.00p 149630
04/03/2020 199.60p 199.60p 195.52p 198.40p 198865
03/03/2020 200.00p 200.00p 197.60p 199.60p 473320
02/03/2020 199.60p 200.00p 195.60p 198.00p 705815
28/02/2020 196.00p 196.00p 190.00p 193.20p 218685
27/02/2020 201.00p 203.21p 199.20p 201.00p 311445
26/02/2020 203.00p 205.16p 196.00p 203.00p 443750
25/02/2020 207.00p 210.00p 205.00p 208.00p 196370
24/02/2020 210.00p 210.00p 203.00p 203.00p 318170
21/02/2020 211.00p 214.48p 211.00p 214.00p 464675
20/02/2020 216.00p 216.00p 212.60p 213.00p 205100
19/02/2020 213.00p 213.90p 210.00p 212.00p 259085
18/02/2020 214.00p 214.00p 209.00p 210.00p 167380
17/02/2020 215.00p 215.00p 210.66p 213.00p 265745
14/02/2020 211.00p 212.07p 209.66p 211.00p 173190
13/02/2020 210.00p 211.95p 209.48p 210.00p 57565
12/02/2020 213.00p 214.50p 212.53p 214.50p 105715
11/02/2020 213.00p 214.99p 210.24p 213.00p 178735
10/02/2020 215.00p 215.00p 210.00p 210.00p 133095
07/02/2020 211.00p 213.24p 211.00p 212.00p 59310
06/02/2020 215.00p 216.78p 212.00p 212.00p 190070
05/02/2020 212.00p 213.89p 212.00p 212.00p 130535
04/02/2020 210.00p 214.37p 210.00p 212.00p 115930
03/02/2020 212.00p 212.00p 208.00p 210.00p 88220
31/01/2020 212.00p 212.00p 208.00p 212.00p 71555
30/01/2020 215.00p 215.00p 209.00p 209.00p 112510
29/01/2020 214.00p 215.00p 211.37p 213.00p 119390
28/01/2020 214.00p 214.00p 209.30p 212.50p 63310
27/01/2020 210.00p 214.00p 207.91p 208.00p 181955
24/01/2020 217.00p 218.40p 215.46p 217.00p 80000
23/01/2020 221.00p 221.00p 216.00p 217.00p 206385
22/01/2020 219.00p 222.38p 218.36p 222.00p 90120
21/01/2020 223.00p 223.00p 218.00p 218.00p 106710
20/01/2020 220.00p 223.95p 220.00p 223.00p 130770
17/01/2020 218.00p 225.00p 218.00p 225.00p 103410
16/01/2020 218.00p 221.00p 218.00p 220.00p 145280
15/01/2020 218.00p 219.56p 216.36p 218.00p 167940
14/01/2020 220.00p 220.00p 217.00p 218.00p 135010
13/01/2020 217.00p 220.00p 216.31p 219.00p 454925
10/01/2020 219.00p 219.00p 214.00p 216.00p 103630
09/01/2020 215.00p 217.00p 214.00p 215.00p 108395
08/01/2020 210.00p 214.00p 210.00p 213.00p 290110
07/01/2020 214.00p 217.00p 213.00p 216.00p 75620
06/01/2020 213.00p 213.67p 211.40p 213.00p 77620
03/01/2020 212.00p 216.00p 212.00p 215.00p 222465
02/01/2020 213.00p 216.44p 213.00p 215.00p 344800
31/12/2019 215.00p 215.74p 214.00p 215.00p 105410
30/12/2019 214.00p 216.00p 214.00p 215.00p 611025
27/12/2019 215.00p 215.65p 213.59p 215.00p 57760
24/12/2019 216.00p 216.00p 214.83p 215.00p 13930
23/12/2019 217.00p 217.00p 213.00p 216.00p 141420
20/12/2019 217.00p 217.00p 213.00p 213.00p 206185
19/12/2019 213.00p 217.00p 213.00p 215.00p 66365
18/12/2019 216.00p 217.00p 213.52p 215.50p 60485
17/12/2019 216.00p 216.00p 212.40p 214.50p 22700
16/12/2019 210.00p 214.21p 209.63p 212.00p 99920
13/12/2019 213.00p 216.59p 208.00p 208.00p 282835
12/12/2019 214.00p 214.00p 209.56p 212.00p 499950
11/12/2019 211.00p 212.96p 209.06p 212.00p 185575
10/12/2019 215.00p 215.00p 210.00p 211.00p 228930
09/12/2019 214.00p 215.00p 210.00p 212.50p 74035
06/12/2019 209.00p 212.50p 209.12p 212.50p 32500
05/12/2019 209.00p 211.00p 209.00p 210.00p 38485
04/12/2019 213.00p 213.00p 209.40p 211.00p 29990
03/12/2019 210.00p 212.96p 210.00p 211.00p 70355
02/12/2019 212.00p 214.00p 211.03p 213.50p 99710
29/11/2019 215.00p 215.00p 211.04p 213.50p 88270
28/11/2019 216.00p 216.00p 212.53p 214.50p 69165
27/11/2019 216.00p 216.00p 213.00p 215.50p 29095
26/11/2019 216.00p 216.00p 212.76p 214.50p 29710
25/11/2019 215.00p 215.50p 212.55p 215.00p 142140
22/11/2019 213.00p 214.00p 208.91p 210.00p 172960
21/11/2019 214.00p 214.00p 207.27p 210.00p 183070
20/11/2019 213.00p 213.28p 210.71p 211.00p 129900
19/11/2019 211.00p 213.00p 211.00p 213.00p 202340
18/11/2019 212.00p 212.82p 211.40p 212.00p 97420
15/11/2019 210.00p 212.86p 211.30p 212.50p 57840
14/11/2019 210.00p 211.26p 207.50p 210.00p 142875
13/11/2019 214.00p 214.00p 211.20p 212.00p 196940
12/11/2019 216.00p 216.00p 213.09p 214.50p 47675
11/11/2019 212.00p 214.20p 211.00p 213.00p 112545
08/11/2019 216.00p 218.15p 215.00p 216.00p 120560
07/11/2019 217.00p 218.00p 214.00p 215.00p 26025
06/11/2019 217.00p 217.00p 212.00p 214.00p 81250
05/11/2019 215.00p 216.53p 212.00p 214.00p 172560
04/11/2019 210.64p 213.00p 210.64p 213.00p 35185
01/11/2019 212.00p 213.00p 209.15p 211.00p 45330
31/10/2019 212.00p 212.00p 209.00p 210.50p 61070
30/10/2019 212.00p 212.00p 208.60p 210.00p 29360
29/10/2019 208.00p 210.50p 208.00p 209.00p 48445
28/10/2019 210.00p 210.00p 208.00p 208.00p 185520
25/10/2019 208.00p 209.90p 208.00p 208.00p 42890
24/10/2019 211.00p 211.00p 208.00p 209.00p 78490
23/10/2019 207.40p 209.00p 207.00p 209.00p 48660
22/10/2019 210.00p 210.00p 205.50p 208.50p 54935
21/10/2019 206.00p 207.90p 205.20p 206.00p 44590
18/10/2019 209.00p 210.76p 203.12p 206.00p 296600
17/10/2019 214.00p 214.00p 210.00p 210.00p 41115
16/10/2019 212.00p 213.76p 210.00p 210.00p 9615
15/10/2019 214.00p 215.76p 212.00p 212.00p 28480
14/10/2019 218.00p 218.00p 215.10p 218.00p 79770
11/10/2019 215.00p 216.76p 214.00p 214.00p 19700
10/10/2019 219.00p 219.00p 215.84p 217.00p 35830
09/10/2019 215.00p 216.76p 215.00p 216.00p 47660
08/10/2019 218.00p 219.00p 215.00p 217.00p 60515
07/10/2019 216.00p 216.00p 212.20p 214.00p 9085
04/10/2019 214.00p 216.00p 211.00p 216.00p 30925
03/10/2019 216.00p 216.00p 212.00p 213.00p 26180
02/10/2019 213.00p 214.76p 212.71p 213.00p 50935
01/10/2019 215.00p 217.50p 215.00p 217.50p 46510
30/09/2019 214.00p 216.00p 214.00p 215.00p 65540
27/09/2019 217.00p 217.00p 213.40p 215.00p 107420
26/09/2019 217.00p 217.00p 212.61p 215.00p 760150
25/09/2019 214.00p 214.32p 212.30p 214.00p 128625
24/09/2019 214.00p 217.00p 213.00p 217.00p 122645
23/09/2019 216.00p 216.00p 214.00p 216.00p 92685
20/09/2019 214.00p 217.00p 212.00p 217.00p 238870
19/09/2019 220.00p 220.00p 215.03p 217.00p 31950
18/09/2019 215.00p 217.32p 215.00p 217.00p 17495
17/09/2019 220.00p 220.00p 215.10p 217.00p 47280
16/09/2019 214.00p 218.00p 214.00p 218.00p 30275
13/09/2019 217.00p 220.00p 216.00p 219.00p 119440
12/09/2019 219.00p 219.00p 216.00p 218.00p 2609500
11/09/2019 218.06p 218.06p 216.00p 217.50p 42680
10/09/2019 220.00p 221.00p 215.00p 219.00p 27695
09/09/2019 217.00p 219.12p 215.00p 215.00p 44740
06/09/2019 217.00p 219.00p 217.00p 219.00p 83815
05/09/2019 218.00p 219.16p 217.20p 218.00p 53660
04/09/2019 217.00p 219.16p 217.00p 218.00p 78820
03/09/2019 220.00p 220.00p 215.20p 216.00p 75810
02/09/2019 217.00p 219.00p 215.00p 217.00p 56230
30/08/2019 216.00p 218.50p 214.00p 218.00p 75530
29/08/2019 220.00p 220.00p 215.00p 217.00p 43050
28/08/2019 217.00p 219.00p 215.00p 219.00p 36130
27/08/2019 221.00p 221.00p 215.00p 217.00p 150495
23/08/2019 217.00p 219.16p 217.00p 218.00p 44870
22/08/2019 223.00p 223.00p 218.00p 218.00p 101420
21/08/2019 218.00p 220.40p 218.00p 219.00p 74650

*Close Price adjusted for both dividends and splits