abrdn Asia Focus plc (AAS.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:20PM BST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 0.00 | 281.94 | 277.00 | 280.15 | 280.15 | 90,837 |
| May 03, 2024 | 279.00 | 280.00 | 276.24 | 279.00 | 279.00 | 75,335 |
| May 02, 2024 | 273.00 | 278.64 | 273.00 | 275.00 | 275.00 | 204,025 |
| May 01, 2024 | 274.00 | 276.00 | 272.72 | 275.00 | 275.00 | 70,283 |
| Apr 30, 2024 | 272.00 | 276.00 | 271.79 | 276.00 | 276.00 | 81,809 |
| Apr 29, 2024 | 273.00 | 275.00 | 269.30 | 271.00 | 271.00 | 34,394 |
| Apr 26, 2024 | 269.00 | 272.50 | 268.30 | 272.00 | 272.00 | 25,187 |
| Apr 25, 2024 | 273.00 | 273.00 | 267.00 | 268.00 | 268.00 | 98,250 |
| Apr 24, 2024 | 270.00 | 273.00 | 267.00 | 270.00 | 270.00 | 191,042 |
| Apr 23, 2024 | 265.00 | 269.00 | 265.00 | 268.00 | 268.00 | 135,311 |
| Apr 22, 2024 | 264.00 | 270.00 | 264.00 | 264.00 | 264.00 | 33,896 |
| Apr 19, 2024 | 264.00 | 266.00 | 262.00 | 262.00 | 262.00 | 28,607 |
| Apr 18, 2024 | 266.00 | 267.00 | 264.00 | 267.00 | 267.00 | 64,719 |
| Apr 17, 2024 | 265.00 | 268.00 | 262.00 | 267.00 | 267.00 | 612,211 |
| Apr 16, 2024 | 269.00 | 269.00 | 264.00 | 265.00 | 265.00 | 451,187 |
| Apr 15, 2024 | 265.00 | 271.00 | 265.00 | 271.00 | 271.00 | 54,412 |
| Apr 12, 2024 | 269.00 | 270.00 | 265.89 | 270.00 | 270.00 | 118,065 |
| Apr 11, 2024 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 72,900 |
| Apr 10, 2024 | 268.00 | 269.00 | 265.76 | 269.00 | 269.00 | 71,093 |
| Apr 09, 2024 | 268.00 | 268.00 | 265.00 | 268.00 | 268.00 | 56,481 |
| Apr 08, 2024 | 264.00 | 269.06 | 264.00 | 268.00 | 268.00 | 137,743 |
| Apr 05, 2024 | 270.00 | 270.00 | 262.11 | 268.00 | 268.00 | 121,372 |
| Apr 04, 2024 | 266.00 | 268.00 | 264.80 | 268.00 | 268.00 | 135,691 |
| Apr 03, 2024 | 266.00 | 268.00 | 263.00 | 268.00 | 268.00 | 104,479 |
| Apr 02, 2024 | 266.00 | 269.00 | 261.00 | 268.00 | 268.00 | 190,496 |
| Mar 28, 2024 | 260.00 | 265.00 | 259.45 | 264.50 | 264.50 | 126,256 |
| Mar 27, 2024 | 260.00 | 264.00 | 258.40 | 262.00 | 262.00 | 104,633 |
| Mar 26, 2024 | 263.00 | 263.00 | 259.00 | 259.00 | 259.00 | 30,540 |
| Mar 25, 2024 | 260.00 | 262.60 | 259.00 | 261.00 | 261.00 | 467,310 |
| Mar 22, 2024 | 260.00 | 264.16 | 258.39 | 261.00 | 261.00 | 139,369 |
| Mar 21, 2024 | 259.00 | 263.00 | 258.00 | 259.00 | 259.00 | 149,837 |
| Mar 20, 2024 | 255.00 | 258.00 | 255.00 | 258.00 | 258.00 | 166,517 |
| Mar 19, 2024 | 260.00 | 260.00 | 254.25 | 256.00 | 256.00 | 55,645 |
| Mar 18, 2024 | 255.00 | 260.00 | 255.00 | 257.00 | 257.00 | 92,742 |
| Mar 15, 2024 | 257.00 | 260.48 | 253.00 | 253.00 | 253.00 | 407,327 |
| Mar 14, 2024 | 259.00 | 261.48 | 258.00 | 258.00 | 258.00 | 86,514 |
| Mar 13, 2024 | 260.00 | 262.50 | 259.00 | 259.00 | 259.00 | 620,788 |
| Mar 12, 2024 | 260.00 | 264.00 | 259.00 | 260.00 | 260.00 | 167,377 |
| Mar 11, 2024 | 259.00 | 264.00 | 258.00 | 258.00 | 258.00 | 103,506 |
| Mar 08, 2024 | 261.00 | 261.60 | 259.00 | 259.00 | 259.00 | 36,118 |
| Mar 07, 2024 | 264.00 | 264.00 | 259.50 | 263.00 | 263.00 | 288,769 |
| Mar 06, 2024 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | 16,574 |
| Mar 05, 2024 | 262.00 | 262.00 | 258.64 | 261.00 | 261.00 | 75,874 |
| Mar 04, 2024 | 261.00 | 263.10 | 260.00 | 262.00 | 262.00 | 183,168 |
| Mar 01, 2024 | 260.00 | 264.00 | 259.22 | 263.00 | 263.00 | 217,206 |
| Feb 29, 2024 | 260.00 | 264.00 | 255.00 | 259.00 | 259.00 | 250,769 |
| Feb 28, 2024 | 260.00 | 262.10 | 259.00 | 259.00 | 259.00 | 90,034 |
| Feb 27, 2024 | 264.00 | 264.00 | 259.50 | 262.00 | 262.00 | 56,653 |
| Feb 26, 2024 | 263.00 | 264.38 | 260.36 | 261.00 | 261.00 | 133,457 |
| Feb 23, 2024 | 261.00 | 265.00 | 261.00 | 261.00 | 261.00 | 116,676 |
| Feb 22, 2024 | 261.00 | 262.55 | 259.00 | 262.00 | 262.00 | 219,383 |
| Feb 22, 2024 | 0.016 Dividend | |||||
| Feb 21, 2024 | 260.00 | 264.48 | 259.75 | 260.00 | 259.98 | 333,098 |
| Feb 20, 2024 | 268.00 | 268.00 | 260.10 | 261.00 | 260.98 | 231,617 |
| Feb 19, 2024 | 260.00 | 264.67 | 260.00 | 262.00 | 261.98 | 119,736 |
| Feb 16, 2024 | 268.00 | 268.00 | 260.15 | 264.00 | 263.98 | 156,458 |
| Feb 15, 2024 | 260.00 | 264.13 | 259.00 | 262.00 | 261.98 | 72,836 |
| Feb 14, 2024 | 260.00 | 263.54 | 260.00 | 263.00 | 262.98 | 235,797 |
| Feb 13, 2024 | 260.00 | 266.00 | 259.00 | 259.00 | 258.98 | 86,837 |
| Feb 12, 2024 | 260.00 | 264.20 | 259.36 | 260.00 | 259.98 | 49,109 |
| Feb 09, 2024 | 261.00 | 264.36 | 260.00 | 260.00 | 259.98 | 80,293 |
| Feb 08, 2024 | 264.00 | 264.00 | 260.00 | 260.00 | 259.98 | 90,171 |
| Feb 07, 2024 | 261.00 | 266.00 | 260.00 | 261.00 | 260.98 | 119,710 |
| Feb 06, 2024 | 261.00 | 265.00 | 259.00 | 265.00 | 264.98 | 150,016 |
| Feb 05, 2024 | 260.00 | 262.00 | 256.24 | 260.00 | 259.98 | 120,919 |
| Feb 02, 2024 | 261.00 | 261.12 | 254.25 | 261.00 | 260.98 | 309,079 |
| Feb 01, 2024 | 256.00 | 262.00 | 256.00 | 256.00 | 255.98 | 33,092 |
| Jan 31, 2024 | 259.00 | 260.00 | 257.00 | 258.00 | 257.98 | 167,389 |
| Jan 30, 2024 | 255.00 | 260.00 | 255.00 | 260.00 | 259.98 | 137,696 |
| Jan 29, 2024 | 260.00 | 263.00 | 259.00 | 260.00 | 259.98 | 66,385 |
| Jan 26, 2024 | 259.00 | 263.50 | 259.00 | 261.00 | 260.98 | 53,361 |
| Jan 25, 2024 | 263.00 | 263.00 | 260.00 | 261.00 | 260.98 | 82,985 |
| Jan 24, 2024 | 261.00 | 263.20 | 260.33 | 263.00 | 262.98 | 54,444 |
| Jan 23, 2024 | 262.00 | 264.00 | 260.00 | 262.00 | 261.98 | 88,694 |
| Jan 22, 2024 | 260.00 | 263.10 | 256.67 | 262.00 | 261.98 | 105,138 |
| Jan 19, 2024 | 264.00 | 264.00 | 259.45 | 262.00 | 261.98 | 84,793 |
| Jan 18, 2024 | 263.00 | 263.00 | 260.00 | 260.00 | 259.98 | 29,359 |
| Jan 17, 2024 | 257.00 | 260.00 | 257.00 | 260.00 | 259.98 | 69,663 |
| Jan 16, 2024 | 262.00 | 265.00 | 262.00 | 265.00 | 264.98 | 89,196 |
| Jan 15, 2024 | 264.32 | 266.00 | 262.87 | 265.00 | 264.98 | 99,251 |
| Jan 12, 2024 | 266.00 | 266.00 | 263.87 | 265.00 | 264.98 | 120,788 |
| Jan 11, 2024 | 269.00 | 269.00 | 263.00 | 264.00 | 263.98 | 124,589 |
| Jan 10, 2024 | 262.00 | 266.18 | 262.00 | 262.00 | 261.98 | 40,057 |
| Jan 09, 2024 | 268.00 | 268.00 | 265.25 | 268.00 | 267.98 | 167,312 |
| Jan 08, 2024 | 267.00 | 268.75 | 263.96 | 266.00 | 265.98 | 139,834 |
| Jan 05, 2024 | 265.00 | 269.00 | 262.10 | 264.00 | 263.98 | 1,112,702 |
| Jan 04, 2024 | 269.00 | 269.00 | 264.80 | 269.00 | 268.98 | 134,508 |
| Jan 03, 2024 | 267.00 | 267.00 | 264.90 | 265.00 | 264.98 | 109,858 |
| Jan 02, 2024 | 266.00 | 267.00 | 262.00 | 267.00 | 266.98 | 108,303 |
| Dec 29, 2023 | 263.00 | 267.00 | 261.90 | 266.00 | 265.98 | 28,695 |
| Dec 28, 2023 | 261.00 | 266.00 | 259.14 | 264.00 | 263.98 | 96,391 |
| Dec 27, 2023 | 260.00 | 266.00 | 259.14 | 263.00 | 262.98 | 142,469 |
| Dec 22, 2023 | 259.00 | 265.00 | 258.00 | 259.00 | 258.98 | 244,353 |
| Dec 21, 2023 | 266.00 | 266.00 | 260.00 | 260.00 | 259.98 | 107,982 |
| Dec 20, 2023 | 262.00 | 264.00 | 258.60 | 262.00 | 261.98 | 153,661 |
| Dec 19, 2023 | 264.00 | 264.00 | 258.00 | 261.00 | 260.98 | 114,643 |
| Dec 18, 2023 | 259.00 | 264.00 | 258.00 | 258.00 | 257.98 | 107,103 |
| Dec 15, 2023 | 263.00 | 266.00 | 257.00 | 257.00 | 256.98 | 197,137 |
| Dec 14, 2023 | 259.00 | 263.00 | 259.00 | 262.00 | 261.98 | 101,096 |
| Dec 13, 2023 | 261.00 | 262.15 | 258.00 | 258.00 | 257.98 | 65,145 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.