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
20/08/2019 218.00p 220.40p 218.00p 219.00p 93640
19/08/2019 217.20p 220.46p 217.10p 219.50p 35860
16/08/2019 217.00p 218.78p 215.37p 218.00p 66795
15/08/2019 224.00p 224.00p 215.00p 215.00p 61315
14/08/2019 220.00p 223.32p 217.00p 217.00p 119450
13/08/2019 224.00p 224.00p 219.80p 221.00p 76710
12/08/2019 222.00p 223.50p 219.40p 221.00p 53615
09/08/2019 220.00p 222.97p 219.60p 222.00p 127615
08/08/2019 220.00p 224.00p 220.00p 222.00p 76305
07/08/2019 222.00p 224.00p 219.00p 223.00p 100205
06/08/2019 223.00p 223.00p 219.68p 221.00p 41880
05/08/2019 221.00p 222.47p 221.00p 222.00p 99820
02/08/2019 227.00p 227.00p 225.00p 226.00p 146360
01/08/2019 227.00p 231.00p 226.00p 230.00p 158420
31/07/2019 227.72p 230.00p 227.72p 230.00p 34140
30/07/2019 230.00p 232.00p 227.00p 230.00p 97270
29/07/2019 227.00p 228.50p 226.00p 227.00p 35140
26/07/2019 227.60p 228.04p 226.74p 228.00p 91920
25/07/2019 226.00p 228.08p 226.00p 228.00p 48895
24/07/2019 226.00p 228.38p 226.00p 228.00p 21260
23/07/2019 226.90p 230.28p 226.90p 229.00p 35975
22/07/2019 230.00p 230.00p 226.00p 228.00p 103100
19/07/2019 230.00p 231.00p 226.00p 228.50p 71820
18/07/2019 228.00p 230.00p 226.00p 228.00p 25690
17/07/2019 229.00p 229.00p 227.00p 229.00p 68560
16/07/2019 227.00p 228.16p 224.57p 227.00p 987165
15/07/2019 228.28p 228.28p 225.54p 227.00p 427260
12/07/2019 226.00p 228.30p 225.54p 227.00p 74375
11/07/2019 229.00p 229.00p 225.00p 227.00p 28225
10/07/2019 228.00p 229.00p 224.61p 229.00p 26215
09/07/2019 224.00p 228.00p 223.60p 225.00p 82110
08/07/2019 227.00p 227.00p 222.80p 225.00p 95160
05/07/2019 228.00p 228.00p 224.00p 228.00p 54020
04/07/2019 228.00p 228.00p 223.00p 228.00p 65915
03/07/2019 227.00p 228.00p 223.25p 228.00p 39345
02/07/2019 227.00p 227.00p 222.66p 227.00p 137930
01/07/2019 227.00p 227.00p 222.40p 227.00p 162580
28/06/2019 225.00p 225.44p 221.00p 221.00p 50740
27/06/2019 225.00p 225.00p 222.00p 225.00p 46045
26/06/2019 220.00p 224.11p 220.00p 224.00p 49285
25/06/2019 225.00p 225.00p 221.04p 225.00p 47125
24/06/2019 224.00p 226.00p 219.49p 224.00p 250495
21/06/2019 228.00p 228.00p 218.28p 228.00p 58835
20/06/2019 220.00p 222.00p 218.28p 220.00p 151790
19/06/2019 218.28p 221.60p 217.18p 218.50p 59270
18/06/2019 219.00p 219.00p 215.84p 217.00p 21015
17/06/2019 215.00p 219.00p 215.00p 217.00p 98980
14/06/2019 215.00p 218.00p 214.00p 215.00p 160905
13/06/2019 213.00p 215.00p 213.00p 215.00p 2553210
12/06/2019 214.00p 217.00p 213.02p 215.50p 1034975
11/06/2019 216.00p 218.76p 215.18p 217.00p 739705
10/06/2019 214.00p 218.00p 213.84p 217.00p 1544265
07/06/2019 213.00p 215.30p 210.54p 214.00p 164770
06/06/2019 210.00p 212.68p 210.00p 212.00p 25225
05/06/2019 212.00p 212.00p 209.92p 211.00p 139370
04/06/2019 212.00p 212.00p 208.90p 211.00p 21565
03/06/2019 209.20p 210.80p 207.12p 210.00p 235510
31/05/2019 211.00p 211.00p 208.24p 211.00p 74475
30/05/2019 208.25p 210.40p 208.25p 210.00p 33005
29/05/2019 208.50p 209.40p 206.60p 209.00p 39190
28/05/2019 208.00p 210.00p 205.44p 210.00p 94880
24/05/2019 207.00p 207.40p 205.40p 207.00p 76900
23/05/2019 209.00p 209.00p 204.00p 206.50p 122315
22/05/2019 206.00p 209.00p 205.00p 207.00p 198825
21/05/2019 205.00p 208.40p 203.00p 207.50p 105700
20/05/2019 206.00p 209.00p 205.00p 206.00p 71420
17/05/2019 206.00p 207.92p 205.00p 207.50p 89175
16/05/2019 206.00p 207.50p 204.12p 207.50p 290400
15/05/2019 204.00p 207.50p 204.00p 207.50p 283490
14/05/2019 207.00p 207.00p 203.00p 206.50p 36980
13/05/2019 204.00p 208.00p 204.00p 206.00p 84920
10/05/2019 206.40p 207.50p 204.00p 207.50p 135530
09/05/2019 208.00p 208.00p 205.00p 206.00p 42235
08/05/2019 204.00p 208.00p 204.00p 207.50p 82160
07/05/2019 205.00p 208.68p 204.41p 205.00p 139760
03/05/2019 210.00p 211.24p 209.28p 211.00p 141720
02/05/2019 209.00p 213.00p 209.00p 211.50p 75480
01/05/2019 212.00p 212.00p 210.00p 212.00p 139920
30/04/2019 213.00p 213.00p 210.00p 212.00p 111700
29/04/2019 211.00p 211.76p 210.03p 211.00p 86100
26/04/2019 214.00p 214.00p 210.13p 212.00p 52715
25/04/2019 212.00p 213.00p 211.12p 212.00p 55660
24/04/2019 212.00p 213.93p 212.00p 213.00p 92890
23/04/2019 212.00p 214.00p 212.00p 213.00p 222895
18/04/2019 215.00p 215.00p 212.00p 214.00p 123390
17/04/2019 214.00p 214.94p 213.00p 214.50p 112535
16/04/2019 216.00p 216.00p 211.25p 213.50p 127170
15/04/2019 210.00p 213.40p 210.00p 213.00p 228325
12/04/2019 210.00p 212.98p 209.70p 212.50p 86765
11/04/2019 210.00p 210.00p 209.05p 210.00p 143535
10/04/2019 213.00p 213.00p 209.05p 210.00p 127550
09/04/2019 210.00p 210.00p 209.00p 210.00p 93685
08/04/2019 208.00p 212.04p 208.00p 210.00p 157215
05/04/2019 210.00p 212.10p 209.60p 210.00p 130735
04/04/2019 209.00p 211.40p 207.39p 210.00p 157350
03/04/2019 210.00p 210.00p 208.10p 210.00p 125270
02/04/2019 208.00p 209.94p 208.00p 209.00p 202555
01/04/2019 208.00p 212.00p 208.00p 210.00p 70995
29/03/2019 206.00p 210.00p 206.00p 209.00p 157165
28/03/2019 203.00p 208.00p 203.00p 208.00p 91065
27/03/2019 205.00p 205.80p 203.04p 205.00p 180410
26/03/2019 206.00p 206.00p 202.00p 204.00p 60250
25/03/2019 203.00p 205.00p 202.00p 204.50p 101140
22/03/2019 206.00p 208.00p 205.00p 206.00p 97325
21/03/2019 210.00p 210.00p 205.20p 208.00p 114115
20/03/2019 207.00p 209.00p 207.00p 208.50p 84495
19/03/2019 210.00p 210.00p 207.46p 208.00p 49175
18/03/2019 210.00p 210.00p 207.00p 208.00p 60400
15/03/2019 207.00p 211.00p 206.00p 211.00p 79855
14/03/2019 209.00p 209.00p 207.00p 207.50p 64500
13/03/2019 207.00p 209.18p 205.20p 208.00p 101390
12/03/2019 209.00p 209.40p 205.00p 208.00p 79100
11/03/2019 207.00p 208.97p 205.00p 207.00p 88745
08/03/2019 205.00p 207.00p 203.00p 206.00p 77075
07/03/2019 210.00p 210.00p 206.00p 207.00p 131255
06/03/2019 208.00p 210.50p 207.27p 208.00p 53730
05/03/2019 211.00p 211.20p 207.00p 210.00p 40530
04/03/2019 208.00p 210.71p 207.00p 207.00p 51460
01/03/2019 209.00p 210.77p 209.00p 210.50p 69965
28/02/2019 209.00p 211.20p 208.04p 210.00p 49620
27/02/2019 209.40p 210.84p 209.30p 210.50p 51915
26/02/2019 212.00p 212.00p 209.00p 210.50p 68840
25/02/2019 214.00p 214.00p 210.00p 211.50p 70465
22/02/2019 211.76p 211.76p 209.42p 210.50p 70730
21/02/2019 213.00p 213.00p 209.00p 211.00p 42335
20/02/2019 209.00p 211.89p 209.00p 209.00p 68925
19/02/2019 213.00p 213.00p 210.03p 211.50p 96575
18/02/2019 211.00p 213.97p 210.80p 212.00p 62135
15/02/2019 210.00p 214.00p 209.84p 212.50p 67920
14/02/2019 213.00p 213.00p 209.00p 211.50p 76150
13/02/2019 212.00p 214.00p 209.45p 211.50p 138150
12/02/2019 211.00p 212.20p 208.00p 211.50p 108555
11/02/2019 206.44p 210.96p 206.44p 209.50p 70000
08/02/2019 209.00p 209.40p 206.05p 209.00p 30030
07/02/2019 212.00p 212.00p 207.03p 208.50p 28695
06/02/2019 211.52p 211.82p 208.25p 211.50p 62745
05/02/2019 212.00p 212.00p 207.00p 210.50p 134760
04/02/2019 212.00p 212.00p 207.65p 209.50p 56625
01/02/2019 210.00p 211.00p 205.66p 208.00p 60375
31/01/2019 207.00p 208.50p 205.52p 206.00p 86945
30/01/2019 204.00p 207.22p 204.00p 204.00p 73135
29/01/2019 203.00p 207.00p 203.00p 205.50p 81020
28/01/2019 205.00p 207.00p 204.00p 204.00p 171805
25/01/2019 206.98p 207.00p 205.52p 206.00p 62915
24/01/2019 207.00p 207.00p 205.00p 206.00p 46760
23/01/2019 205.00p 208.00p 205.00p 206.00p 79545
22/01/2019 210.00p 210.00p 207.75p 210.00p 410310
21/01/2019 209.20p 210.00p 207.00p 208.50p 74820
18/01/2019 208.00p 210.00p 207.00p 208.50p 179730
17/01/2019 209.00p 209.00p 204.00p 209.00p 170700
16/01/2019 210.00p 210.00p 205.25p 208.00p 39180
15/01/2019 210.00p 210.00p 205.00p 208.00p 66015
14/01/2019 204.00p 209.00p 204.00p 206.50p 283345
11/01/2019 210.00p 210.00p 206.50p 208.00p 13265
10/01/2019 204.00p 210.00p 204.00p 209.50p 137580
09/01/2019 207.00p 208.00p 203.50p 208.00p 54930
08/01/2019 202.00p 207.00p 202.00p 207.00p 31315
07/01/2019 202.00p 206.00p 201.03p 206.00p 100530
04/01/2019 202.00p 202.50p 200.33p 202.50p 26540
03/01/2019 200.00p 203.00p 200.00p 202.00p 135905
02/01/2019 198.80p 202.00p 198.43p 202.00p 40600
31/12/2018 202.20p 202.50p 201.45p 202.50p 6350
28/12/2018 203.00p 204.00p 200.00p 201.00p 70880
27/12/2018 202.00p 202.00p 198.40p 202.00p 37055
24/12/2018 202.00p 202.00p 197.60p 197.60p 57470
21/12/2018 197.60p 202.00p 197.60p 200.00p 119295
20/12/2018 198.80p 201.00p 197.60p 200.00p 91695
19/12/2018 203.00p 204.00p 200.06p 202.00p 89875
18/12/2018 203.00p 203.00p 199.60p 201.50p 80495
17/12/2018 200.00p 202.00p 200.00p 201.50p 116120
14/12/2018 201.00p 201.12p 200.00p 200.00p 59095
13/12/2018 206.00p 206.00p 202.41p 204.00p 160755
12/12/2018 204.00p 204.97p 202.00p 204.50p 62685
11/12/2018 203.00p 203.00p 200.00p 202.00p 203410
10/12/2018 200.00p 201.98p 199.20p 201.00p 181760
07/12/2018 200.00p 201.92p 200.00p 201.50p 81675
06/12/2018 206.00p 206.00p 198.80p 199.40p 98320
05/12/2018 206.00p 207.00p 202.00p 204.00p 29425
04/12/2018 203.00p 207.14p 203.00p 206.00p 65585
03/12/2018 207.00p 208.00p 203.40p 205.50p 79150
30/11/2018 200.00p 203.51p 200.00p 203.00p 47040
29/11/2018 202.00p 204.00p 201.00p 203.50p 76585
28/11/2018 201.00p 203.00p 199.60p 202.50p 78465
27/11/2018 200.00p 201.00p 198.00p 201.00p 230465
26/11/2018 197.60p 201.00p 196.80p 201.00p 47940
23/11/2018 197.77p 198.00p 196.43p 198.00p 33865
22/11/2018 197.20p 199.03p 196.80p 198.00p 99430
21/11/2018 198.00p 198.76p 197.13p 198.20p 84415
20/11/2018 199.20p 199.20p 195.96p 199.20p 25470
19/11/2018 200.00p 200.00p 197.48p 198.20p 127535
16/11/2018 199.20p 199.90p 194.80p 196.80p 63555
15/11/2018 198.80p 200.00p 195.30p 200.00p 93000
14/11/2018 192.80p 197.24p 192.80p 196.60p 63720
13/11/2018 193.20p 195.73p 193.20p 195.20p 82485
12/11/2018 193.20p 195.60p 193.20p 193.80p 206000
09/11/2018 192.80p 193.94p 192.00p 192.00p 189635
08/11/2018 195.20p 195.20p 193.20p 194.20p 44120
07/11/2018 196.00p 196.00p 193.20p 193.20p 39780
06/11/2018 194.00p 194.87p 193.60p 193.60p 81570
05/11/2018 195.20p 195.20p 192.80p 194.40p 140655

*Close Price adjusted for both dividends and splits