UK markets open in 6 hours 28 minutes

abrdn Asia Focus plc (AAS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
268.00+4.00 (+1.52%)
At close: 06:42PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.000.000.00268.00268.0090,000
22 Apr 2024264.00270.00264.00264.00264.0033,896
19 Apr 2024264.00266.00262.00262.00262.0028,607
18 Apr 2024266.00267.00264.00267.00267.0064,719
17 Apr 2024265.00268.00262.00267.00267.00612,211
16 Apr 2024269.00269.00264.00265.00265.00451,187
15 Apr 2024265.00271.00265.00271.00271.0054,412
12 Apr 2024269.00270.00265.89270.00270.00118,065
11 Apr 2024266.00270.00266.00270.00270.0072,900
10 Apr 2024268.00269.00265.76269.00269.0071,093
09 Apr 2024268.00268.00265.00268.00268.0056,481
08 Apr 2024264.00269.06264.00268.00268.00137,743
05 Apr 2024270.00270.00262.11268.00268.00121,372
04 Apr 2024266.00268.00264.80268.00268.00135,691
03 Apr 2024266.00268.00263.00268.00268.00104,479
02 Apr 2024266.00269.00261.00268.00268.00190,496
28 Mar 2024260.00265.00259.45264.50264.50126,256
27 Mar 2024260.00264.00258.40262.00262.00104,633
26 Mar 2024263.00263.00259.00259.00259.0030,540
25 Mar 2024260.00262.60259.00261.00261.00467,310
22 Mar 2024260.00264.16258.39261.00261.00139,369
21 Mar 2024259.00263.00258.00259.00259.00149,837
20 Mar 2024255.00258.00255.00258.00258.00166,517
19 Mar 2024260.00260.00254.25256.00256.0055,645
18 Mar 2024255.00260.00255.00257.00257.0092,742
15 Mar 2024257.00260.48253.00253.00253.00407,327
14 Mar 2024259.00261.48258.00258.00258.0086,514
13 Mar 2024260.00262.50259.00259.00259.00620,788
12 Mar 2024260.00264.00259.00260.00260.00167,377
11 Mar 2024259.00264.00258.00258.00258.00103,506
08 Mar 2024261.00261.60259.00259.00259.0036,118
07 Mar 2024264.00264.00259.50263.00263.00288,769
06 Mar 2024260.00264.00260.00264.00264.0016,574
05 Mar 2024262.00262.00258.64261.00261.0075,874
04 Mar 2024261.00263.10260.00262.00262.00183,168
01 Mar 2024260.00264.00259.22263.00263.00217,206
29 Feb 2024260.00264.00255.00259.00259.00250,769
28 Feb 2024260.00262.10259.00259.00259.0090,034
27 Feb 2024264.00264.00259.50262.00262.0056,653
26 Feb 2024263.00264.38260.36261.00261.00133,457
23 Feb 2024261.00265.00261.00261.00261.00116,676
22 Feb 2024261.00262.55259.00262.00262.00219,383
22 Feb 20240.016 Dividend
21 Feb 2024260.00264.48259.75260.00259.98333,098
20 Feb 2024268.00268.00260.10261.00260.98231,617
19 Feb 2024260.00264.67260.00262.00261.98119,736
16 Feb 2024268.00268.00260.15264.00263.98156,458
15 Feb 2024260.00264.13259.00262.00261.9872,836
14 Feb 2024260.00263.54260.00263.00262.98235,797
13 Feb 2024260.00266.00259.00259.00258.9886,837
12 Feb 2024260.00264.20259.36260.00259.9849,109
09 Feb 2024261.00264.36260.00260.00259.9880,293
08 Feb 2024264.00264.00260.00260.00259.9890,171
07 Feb 2024261.00266.00260.00261.00260.98119,710
06 Feb 2024261.00265.00259.00265.00264.98150,016
05 Feb 2024260.00262.00256.24260.00259.98120,919
02 Feb 2024261.00261.12254.25261.00260.98309,079
01 Feb 2024256.00262.00256.00256.00255.9833,092
31 Jan 2024259.00260.00257.00258.00257.98167,389
30 Jan 2024255.00260.00255.00260.00259.98137,696
29 Jan 2024260.00263.00259.00260.00259.9866,385
26 Jan 2024259.00263.50259.00261.00260.9853,361
25 Jan 2024263.00263.00260.00261.00260.9882,985
24 Jan 2024261.00263.20260.33263.00262.9854,444
23 Jan 2024262.00264.00260.00262.00261.9888,694
22 Jan 2024260.00263.10256.67262.00261.98105,138
19 Jan 2024264.00264.00259.45262.00261.9884,793
18 Jan 2024263.00263.00260.00260.00259.9829,359
17 Jan 2024257.00260.00257.00260.00259.9869,663
16 Jan 2024262.00265.00262.00265.00264.9889,196
15 Jan 2024264.32266.00262.87265.00264.9899,251
12 Jan 2024266.00266.00263.87265.00264.98120,788
11 Jan 2024269.00269.00263.00264.00263.98124,589
10 Jan 2024262.00266.18262.00262.00261.9840,057
09 Jan 2024268.00268.00265.25268.00267.98167,312
08 Jan 2024267.00268.75263.96266.00265.98139,834
05 Jan 2024265.00269.00262.10264.00263.981,112,702
04 Jan 2024269.00269.00264.80269.00268.98134,508
03 Jan 2024267.00267.00264.90265.00264.98109,858
02 Jan 2024266.00267.00262.00267.00266.98108,303
29 Dec 2023263.00267.00261.90266.00265.9828,695
28 Dec 2023261.00266.00259.14264.00263.9896,391
27 Dec 2023260.00266.00259.14263.00262.98142,469
22 Dec 2023259.00265.00258.00259.00258.98244,353
21 Dec 2023266.00266.00260.00260.00259.98107,982
20 Dec 2023262.00264.00258.60262.00261.98153,661
19 Dec 2023264.00264.00258.00261.00260.98114,643
18 Dec 2023259.00264.00258.00258.00257.98107,103
15 Dec 2023263.00266.00257.00257.00256.98197,137
14 Dec 2023259.00263.00259.00262.00261.98101,096
13 Dec 2023261.00262.15258.00258.00257.9865,145
12 Dec 2023266.00266.00259.35260.00259.9848,060
11 Dec 2023263.00263.00258.60261.00260.98119,939
08 Dec 2023260.00262.00259.00259.00258.9824,468
07 Dec 2023258.00261.00257.00259.50259.4821,496
06 Dec 2023259.00260.00256.00256.00255.9837,971
05 Dec 2023255.00260.00255.00260.00259.9881,143
04 Dec 2023258.00261.00256.00260.00259.98144,397
01 Dec 2023258.00259.00255.00258.00257.9840,454
30 Nov 2023257.00259.00255.00255.00254.9834,132
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...