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
02/11/2018 195.60p 195.60p 193.60p 193.60p 94235
01/11/2018 193.20p 193.20p 190.40p 190.40p 80565
31/10/2018 190.80p 192.58p 190.70p 190.80p 106935
30/10/2018 189.60p 190.80p 189.20p 189.60p 106830
29/10/2018 188.37p 190.20p 188.37p 190.20p 94900
26/10/2018 187.20p 189.60p 187.20p 187.20p 144865
25/10/2018 190.00p 190.80p 186.80p 190.80p 240920
24/10/2018 191.60p 192.00p 188.73p 192.00p 60775
23/10/2018 191.20p 191.60p 188.40p 191.60p 65820
22/10/2018 192.69p 193.32p 191.15p 192.20p 59065
19/10/2018 192.00p 192.80p 190.15p 192.80p 99030
18/10/2018 189.60p 191.60p 188.80p 191.60p 106835
17/10/2018 189.95p 191.60p 189.95p 191.00p 53810
16/10/2018 190.40p 191.20p 188.60p 191.20p 69105
15/10/2018 190.00p 190.00p 188.03p 190.00p 80950
12/10/2018 188.00p 190.00p 186.50p 190.00p 74735
11/10/2018 184.00p 186.22p 182.80p 184.80p 250180
10/10/2018 194.80p 194.80p 189.20p 189.80p 62115
09/10/2018 191.20p 193.58p 191.20p 192.60p 96045
08/10/2018 194.00p 195.20p 191.80p 192.00p 150090
05/10/2018 197.60p 197.80p 194.00p 194.00p 134060
04/10/2018 201.00p 202.48p 197.60p 197.60p 46375
03/10/2018 201.00p 202.50p 200.00p 202.00p 66170
02/10/2018 203.00p 203.00p 200.00p 203.00p 148575
01/10/2018 205.00p 205.00p 201.00p 204.00p 50175
28/09/2018 201.00p 204.00p 200.54p 204.00p 84905
27/09/2018 202.00p 203.00p 201.00p 201.00p 62845
26/09/2018 202.00p 205.00p 201.00p 202.00p 228840
25/09/2018 205.00p 205.00p 201.00p 203.00p 99035
24/09/2018 203.00p 205.00p 202.00p 202.00p 78225
21/09/2018 204.00p 207.00p 203.00p 203.00p 251035
20/09/2018 207.00p 207.00p 203.58p 207.00p 26885
19/09/2018 203.00p 207.00p 201.11p 206.00p 176250
18/09/2018 202.00p 204.05p 202.00p 204.00p 218880
17/09/2018 204.00p 207.00p 203.02p 204.00p 109460
14/09/2018 207.00p 207.00p 205.04p 206.00p 95545
13/09/2018 205.00p 208.00p 204.00p 206.00p 86230
12/09/2018 206.00p 206.00p 203.04p 205.00p 57650
11/09/2018 205.00p 206.30p 203.02p 204.00p 30290
10/09/2018 205.00p 206.00p 204.17p 206.00p 166430
07/09/2018 206.00p 208.00p 204.05p 208.00p 178620
06/09/2018 207.00p 210.00p 207.00p 210.00p 204035
05/09/2018 209.00p 213.00p 207.00p 207.00p 89910
04/09/2018 215.00p 215.00p 211.00p 215.00p 98095
03/09/2018 211.00p 215.00p 211.00p 213.00p 68745
31/08/2018 212.00p 213.00p 211.00p 212.00p 102020
30/08/2018 214.00p 215.00p 212.00p 212.00p 45180
29/08/2018 214.00p 216.00p 213.00p 216.00p 95235
28/08/2018 215.00p 216.00p 212.03p 215.00p 146200
24/08/2018 211.00p 214.00p 210.00p 212.00p 284135
23/08/2018 212.00p 212.68p 211.00p 211.00p 385805
22/08/2018 212.00p 212.80p 211.31p 212.50p 91740
21/08/2018 212.00p 213.00p 211.00p 213.00p 99270
20/08/2018 214.00p 214.00p 210.00p 214.00p 87365
17/08/2018 211.00p 213.00p 210.00p 211.00p 261315
16/08/2018 210.00p 212.00p 209.00p 212.00p 143525
15/08/2018 209.00p 213.00p 209.00p 210.00p 536180
14/08/2018 210.00p 211.92p 209.01p 211.00p 101695
13/08/2018 210.00p 211.50p 207.00p 209.00p 521920
10/08/2018 215.00p 215.00p 211.00p 212.00p 90295
09/08/2018 213.00p 214.47p 211.71p 214.00p 73280
08/08/2018 213.00p 216.00p 212.44p 216.00p 100490
07/08/2018 213.00p 213.00p 211.02p 212.00p 75950
06/08/2018 213.00p 213.00p 210.00p 212.00p 67155
03/08/2018 209.00p 212.00p 209.00p 212.00p 154945
02/08/2018 209.00p 211.00p 208.00p 210.00p 576345
01/08/2018 208.00p 210.00p 208.00p 209.00p 102095
31/07/2018 210.00p 211.00p 208.22p 210.00p 115275
30/07/2018 210.00p 211.00p 209.00p 211.00p 115315
27/07/2018 209.00p 213.00p 208.08p 213.00p 98010
26/07/2018 208.00p 209.00p 207.00p 209.00p 3066930
25/07/2018 210.00p 210.00p 207.09p 209.00p 96510
24/07/2018 209.00p 211.07p 209.00p 210.00p 119190
23/07/2018 211.00p 211.00p 207.20p 211.00p 109700
20/07/2018 210.00p 211.00p 205.00p 209.00p 103080
19/07/2018 205.00p 209.00p 205.00p 208.00p 62355
18/07/2018 209.00p 209.00p 205.00p 207.00p 82855
17/07/2018 206.00p 208.00p 204.00p 208.00p 65770
16/07/2018 208.00p 208.00p 205.00p 206.00p 120675
13/07/2018 205.00p 208.67p 205.00p 207.50p 163235
12/07/2018 205.00p 205.89p 203.33p 205.50p 60155
11/07/2018 202.00p 205.00p 202.00p 205.00p 100285
10/07/2018 206.00p 207.00p 204.04p 207.00p 74510
09/07/2018 204.00p 207.00p 204.00p 206.00p 82125
06/07/2018 203.00p 204.82p 202.00p 204.00p 141465
05/07/2018 201.00p 205.00p 201.00p 205.00p 1101130
04/07/2018 205.00p 205.00p 202.00p 205.00p 2293305
03/07/2018 204.00p 204.44p 202.84p 204.00p 1424715
02/07/2018 206.00p 206.00p 200.29p 205.00p 321070
29/06/2018 207.00p 207.00p 204.00p 205.00p 302280
28/06/2018 203.00p 205.00p 203.00p 204.00p 328115
27/06/2018 203.00p 206.00p 203.00p 204.00p 302275
26/06/2018 204.00p 206.37p 203.13p 205.00p 221340
25/06/2018 209.00p 209.66p 205.00p 206.00p 259015
22/06/2018 208.00p 210.00p 207.00p 208.00p 223135
21/06/2018 208.00p 209.78p 207.00p 207.00p 248560
20/06/2018 212.00p 212.00p 208.00p 212.00p 257200
19/06/2018 210.00p 210.00p 207.02p 210.00p 220535
18/06/2018 211.00p 212.00p 208.00p 212.00p 271095
15/06/2018 210.00p 214.00p 210.00p 213.00p 306445
14/06/2018 210.00p 212.40p 210.00p 211.00p 276525
13/06/2018 210.00p 212.00p 210.00p 212.00p 292375
12/06/2018 210.00p 212.28p 210.00p 211.00p 49875
11/06/2018 216.00p 216.00p 210.00p 210.00p 145090
08/06/2018 211.00p 213.00p 211.00p 212.50p 75905
07/06/2018 213.00p 216.00p 212.00p 214.00p 143635
06/06/2018 215.00p 215.59p 212.00p 214.00p 154960
05/06/2018 212.00p 215.00p 211.00p 213.00p 95930
04/06/2018 212.00p 215.00p 211.00p 212.50p 87695
01/06/2018 214.00p 214.00p 211.00p 212.50p 160035
31/05/2018 210.00p 213.00p 209.00p 209.00p 186185
30/05/2018 211.00p 215.96p 207.20p 211.00p 211525
29/05/2018 208.00p 212.00p 207.25p 210.00p 254935
25/05/2018 212.00p 213.00p 208.38p 211.00p 65350
24/05/2018 210.00p 211.54p 208.00p 209.00p 99870
23/05/2018 209.00p 210.00p 208.06p 209.00p 258100
22/05/2018 210.00p 212.00p 209.09p 211.00p 146520
21/05/2018 212.00p 212.00p 208.00p 211.00p 96060
18/05/2018 209.00p 210.00p 208.00p 209.00p 89785
17/05/2018 208.00p 211.00p 208.00p 210.00p 72745
16/05/2018 209.00p 212.00p 208.00p 211.00p 107495
15/05/2018 212.00p 212.00p 209.00p 209.50p 144570
14/05/2018 210.00p 212.00p 210.00p 211.00p 92890
11/05/2018 209.00p 211.00p 208.00p 210.50p 341860
10/05/2018 210.00p 212.00p 209.00p 210.00p 194060
09/05/2018 209.00p 211.00p 209.00p 211.00p 75155
08/05/2018 212.00p 212.00p 209.00p 211.00p 247540
04/05/2018 208.00p 212.00p 208.00p 210.00p 140910
03/05/2018 209.00p 210.60p 208.00p 209.50p 104075
02/05/2018 210.00p 212.00p 209.00p 211.00p 138285
01/05/2018 210.00p 211.00p 208.00p 209.50p 142045
30/04/2018 210.00p 212.00p 208.73p 210.00p 141240
27/04/2018 207.00p 211.00p 205.32p 209.50p 91180
26/04/2018 208.00p 208.00p 203.00p 207.00p 110435
25/04/2018 205.00p 206.00p 203.63p 204.00p 353085
24/04/2018 208.00p 209.00p 206.38p 207.00p 112340
23/04/2018 206.00p 208.00p 205.39p 206.00p 122220
20/04/2018 204.00p 208.00p 204.00p 207.00p 198555
19/04/2018 205.00p 207.00p 204.06p 207.00p 64080
18/04/2018 206.00p 207.00p 203.05p 207.00p 88865
17/04/2018 203.00p 206.56p 202.00p 202.50p 80620
16/04/2018 208.00p 208.00p 203.00p 204.00p 163945
13/04/2018 205.00p 206.00p 204.00p 205.00p 295280
12/04/2018 206.00p 206.50p 204.00p 206.50p 78970
11/04/2018 208.00p 208.00p 204.00p 206.00p 82560
10/04/2018 208.00p 208.00p 205.04p 207.00p 179515
09/04/2018 208.00p 208.00p 205.00p 207.00p 87270
06/04/2018 207.00p 207.00p 203.17p 207.00p 130540
05/04/2018 202.00p 207.58p 202.00p 205.00p 171805
04/04/2018 203.00p 204.47p 202.00p 202.00p 70960
03/04/2018 203.00p 206.00p 200.00p 206.00p 213670
29/03/2018 202.00p 204.00p 200.30p 204.00p 411410
28/03/2018 200.00p 201.60p 199.31p 201.00p 96325
27/03/2018 202.00p 204.73p 200.20p 202.00p 847005
26/03/2018 199.20p 204.00p 199.20p 202.00p 86005
23/03/2018 202.00p 202.00p 199.26p 201.00p 244750
22/03/2018 206.00p 208.00p 204.00p 206.00p 236455
21/03/2018 208.00p 208.50p 206.00p 208.00p 371355
20/03/2018 210.00p 210.00p 207.00p 209.00p 88950
19/03/2018 207.00p 209.48p 207.00p 208.00p 155805
16/03/2018 209.00p 212.00p 208.00p 212.00p 371655
15/03/2018 210.00p 210.97p 208.09p 209.00p 110510
14/03/2018 210.00p 212.00p 208.15p 210.00p 105545
13/03/2018 211.00p 213.32p 208.91p 211.00p 150285
12/03/2018 212.00p 212.00p 208.70p 211.00p 153305
09/03/2018 210.00p 210.02p 207.05p 210.00p 112205
08/03/2018 208.00p 210.00p 206.25p 209.00p 152090
07/03/2018 207.00p 208.40p 204.48p 207.00p 153690
06/03/2018 206.00p 209.40p 206.00p 208.00p 118315
05/03/2018 208.00p 208.00p 204.40p 206.00p 166895
02/03/2018 208.00p 209.00p 203.06p 206.00p 267955
01/03/2018 207.00p 208.50p 206.49p 208.00p 266700
28/02/2018 210.00p 210.00p 206.00p 207.00p 267910
27/02/2018 209.00p 211.00p 209.00p 210.50p 76125
26/02/2018 208.00p 212.00p 208.00p 210.50p 72295
23/02/2018 209.00p 211.00p 208.00p 209.50p 49340
22/02/2018 211.00p 211.40p 206.65p 208.00p 195670
21/02/2018 210.00p 211.18p 208.00p 210.00p 74305
20/02/2018 212.00p 212.00p 207.00p 208.00p 104100
19/02/2018 209.00p 212.00p 207.10p 210.00p 200195
16/02/2018 208.00p 210.00p 206.53p 210.00p 66510
15/02/2018 206.00p 209.00p 206.00p 208.00p 38190
14/02/2018 204.00p 207.55p 203.30p 205.50p 332780
13/02/2018 205.00p 205.70p 204.00p 205.00p 356770
12/02/2018 198.40p 205.00p 198.00p 205.00p 520650
09/02/2018 198.00p 199.20p 194.06p 198.80p 124295
08/02/2018 200.00p 203.36p 197.60p 199.30p 135305
07/02/2018 202.00p 204.98p 198.96p 203.00p 152785
06/02/2018 199.20p 201.60p 197.49p 198.40p 285370
05/02/2018 203.00p 206.00p 200.00p 205.00p 249935
02/02/2018 205.00p 206.00p 204.30p 205.00p 218595
01/02/2018 207.00p 207.40p 204.70p 205.50p 232785
31/01/2018 206.00p 207.40p 205.02p 206.00p 169980
30/01/2018 207.00p 208.50p 205.85p 206.00p 199600
29/01/2018 208.00p 209.00p 207.40p 208.50p 201370
26/01/2018 208.00p 209.00p 206.00p 209.00p 191600
25/01/2018 211.00p 211.00p 206.81p 207.00p 79445
24/01/2018 211.00p 213.00p 208.00p 208.50p 212135
23/01/2018 212.00p 212.56p 211.00p 211.50p 109555
22/01/2018 214.00p 214.00p 210.00p 211.00p 211005

*Close Price adjusted for both dividends and splits