abrdn Asia Focus plc (AAS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 269.00 | 272.50 | 268.30 | 272.00 | 272.00 | 25,187 |
| 25 Apr 2024 | 273.00 | 273.00 | 267.00 | 268.00 | 268.00 | 98,250 |
| 24 Apr 2024 | 270.00 | 273.00 | 267.00 | 270.00 | 270.00 | 191,042 |
| 23 Apr 2024 | 265.00 | 269.00 | 265.00 | 268.00 | 268.00 | 135,311 |
| 22 Apr 2024 | 264.00 | 270.00 | 264.00 | 264.00 | 264.00 | 33,896 |
| 19 Apr 2024 | 264.00 | 266.00 | 262.00 | 262.00 | 262.00 | 28,607 |
| 18 Apr 2024 | 266.00 | 267.00 | 264.00 | 267.00 | 267.00 | 64,719 |
| 17 Apr 2024 | 265.00 | 268.00 | 262.00 | 267.00 | 267.00 | 612,211 |
| 16 Apr 2024 | 269.00 | 269.00 | 264.00 | 265.00 | 265.00 | 451,187 |
| 15 Apr 2024 | 265.00 | 271.00 | 265.00 | 271.00 | 271.00 | 54,412 |
| 12 Apr 2024 | 269.00 | 270.00 | 265.89 | 270.00 | 270.00 | 118,065 |
| 11 Apr 2024 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 72,900 |
| 10 Apr 2024 | 268.00 | 269.00 | 265.76 | 269.00 | 269.00 | 71,093 |
| 09 Apr 2024 | 268.00 | 268.00 | 265.00 | 268.00 | 268.00 | 56,481 |
| 08 Apr 2024 | 264.00 | 269.06 | 264.00 | 268.00 | 268.00 | 137,743 |
| 05 Apr 2024 | 270.00 | 270.00 | 262.11 | 268.00 | 268.00 | 121,372 |
| 04 Apr 2024 | 266.00 | 268.00 | 264.80 | 268.00 | 268.00 | 135,691 |
| 03 Apr 2024 | 266.00 | 268.00 | 263.00 | 268.00 | 268.00 | 104,479 |
| 02 Apr 2024 | 266.00 | 269.00 | 261.00 | 268.00 | 268.00 | 190,496 |
| 28 Mar 2024 | 260.00 | 265.00 | 259.45 | 264.50 | 264.50 | 126,256 |
| 27 Mar 2024 | 260.00 | 264.00 | 258.40 | 262.00 | 262.00 | 104,633 |
| 26 Mar 2024 | 263.00 | 263.00 | 259.00 | 259.00 | 259.00 | 30,540 |
| 25 Mar 2024 | 260.00 | 262.60 | 259.00 | 261.00 | 261.00 | 467,310 |
| 22 Mar 2024 | 260.00 | 264.16 | 258.39 | 261.00 | 261.00 | 139,369 |
| 21 Mar 2024 | 259.00 | 263.00 | 258.00 | 259.00 | 259.00 | 149,837 |
| 20 Mar 2024 | 255.00 | 258.00 | 255.00 | 258.00 | 258.00 | 166,517 |
| 19 Mar 2024 | 260.00 | 260.00 | 254.25 | 256.00 | 256.00 | 55,645 |
| 18 Mar 2024 | 255.00 | 260.00 | 255.00 | 257.00 | 257.00 | 92,742 |
| 15 Mar 2024 | 257.00 | 260.48 | 253.00 | 253.00 | 253.00 | 407,327 |
| 14 Mar 2024 | 259.00 | 261.48 | 258.00 | 258.00 | 258.00 | 86,514 |
| 13 Mar 2024 | 260.00 | 262.50 | 259.00 | 259.00 | 259.00 | 620,788 |
| 12 Mar 2024 | 260.00 | 264.00 | 259.00 | 260.00 | 260.00 | 167,377 |
| 11 Mar 2024 | 259.00 | 264.00 | 258.00 | 258.00 | 258.00 | 103,506 |
| 08 Mar 2024 | 261.00 | 261.60 | 259.00 | 259.00 | 259.00 | 36,118 |
| 07 Mar 2024 | 264.00 | 264.00 | 259.50 | 263.00 | 263.00 | 288,769 |
| 06 Mar 2024 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | 16,574 |
| 05 Mar 2024 | 262.00 | 262.00 | 258.64 | 261.00 | 261.00 | 75,874 |
| 04 Mar 2024 | 261.00 | 263.10 | 260.00 | 262.00 | 262.00 | 183,168 |
| 01 Mar 2024 | 260.00 | 264.00 | 259.22 | 263.00 | 263.00 | 217,206 |
| 29 Feb 2024 | 260.00 | 264.00 | 255.00 | 259.00 | 259.00 | 250,769 |
| 28 Feb 2024 | 260.00 | 262.10 | 259.00 | 259.00 | 259.00 | 90,034 |
| 27 Feb 2024 | 264.00 | 264.00 | 259.50 | 262.00 | 262.00 | 56,653 |
| 26 Feb 2024 | 263.00 | 264.38 | 260.36 | 261.00 | 261.00 | 133,457 |
| 23 Feb 2024 | 261.00 | 265.00 | 261.00 | 261.00 | 261.00 | 116,676 |
| 22 Feb 2024 | 261.00 | 262.55 | 259.00 | 262.00 | 262.00 | 219,383 |
| 22 Feb 2024 | 0.016 Dividend | |||||
| 21 Feb 2024 | 260.00 | 264.48 | 259.75 | 260.00 | 259.98 | 333,098 |
| 20 Feb 2024 | 268.00 | 268.00 | 260.10 | 261.00 | 260.98 | 231,617 |
| 19 Feb 2024 | 260.00 | 264.67 | 260.00 | 262.00 | 261.98 | 119,736 |
| 16 Feb 2024 | 268.00 | 268.00 | 260.15 | 264.00 | 263.98 | 156,458 |
| 15 Feb 2024 | 260.00 | 264.13 | 259.00 | 262.00 | 261.98 | 72,836 |
| 14 Feb 2024 | 260.00 | 263.54 | 260.00 | 263.00 | 262.98 | 235,797 |
| 13 Feb 2024 | 260.00 | 266.00 | 259.00 | 259.00 | 258.98 | 86,837 |
| 12 Feb 2024 | 260.00 | 264.20 | 259.36 | 260.00 | 259.98 | 49,109 |
| 09 Feb 2024 | 261.00 | 264.36 | 260.00 | 260.00 | 259.98 | 80,293 |
| 08 Feb 2024 | 264.00 | 264.00 | 260.00 | 260.00 | 259.98 | 90,171 |
| 07 Feb 2024 | 261.00 | 266.00 | 260.00 | 261.00 | 260.98 | 119,710 |
| 06 Feb 2024 | 261.00 | 265.00 | 259.00 | 265.00 | 264.98 | 150,016 |
| 05 Feb 2024 | 260.00 | 262.00 | 256.24 | 260.00 | 259.98 | 120,919 |
| 02 Feb 2024 | 261.00 | 261.12 | 254.25 | 261.00 | 260.98 | 309,079 |
| 01 Feb 2024 | 256.00 | 262.00 | 256.00 | 256.00 | 255.98 | 33,092 |
| 31 Jan 2024 | 259.00 | 260.00 | 257.00 | 258.00 | 257.98 | 167,389 |
| 30 Jan 2024 | 255.00 | 260.00 | 255.00 | 260.00 | 259.98 | 137,696 |
| 29 Jan 2024 | 260.00 | 263.00 | 259.00 | 260.00 | 259.98 | 66,385 |
| 26 Jan 2024 | 259.00 | 263.50 | 259.00 | 261.00 | 260.98 | 53,361 |
| 25 Jan 2024 | 263.00 | 263.00 | 260.00 | 261.00 | 260.98 | 82,985 |
| 24 Jan 2024 | 261.00 | 263.20 | 260.33 | 263.00 | 262.98 | 54,444 |
| 23 Jan 2024 | 262.00 | 264.00 | 260.00 | 262.00 | 261.98 | 88,694 |
| 22 Jan 2024 | 260.00 | 263.10 | 256.67 | 262.00 | 261.98 | 105,138 |
| 19 Jan 2024 | 264.00 | 264.00 | 259.45 | 262.00 | 261.98 | 84,793 |
| 18 Jan 2024 | 263.00 | 263.00 | 260.00 | 260.00 | 259.98 | 29,359 |
| 17 Jan 2024 | 257.00 | 260.00 | 257.00 | 260.00 | 259.98 | 69,663 |
| 16 Jan 2024 | 262.00 | 265.00 | 262.00 | 265.00 | 264.98 | 89,196 |
| 15 Jan 2024 | 264.32 | 266.00 | 262.87 | 265.00 | 264.98 | 99,251 |
| 12 Jan 2024 | 266.00 | 266.00 | 263.87 | 265.00 | 264.98 | 120,788 |
| 11 Jan 2024 | 269.00 | 269.00 | 263.00 | 264.00 | 263.98 | 124,589 |
| 10 Jan 2024 | 262.00 | 266.18 | 262.00 | 262.00 | 261.98 | 40,057 |
| 09 Jan 2024 | 268.00 | 268.00 | 265.25 | 268.00 | 267.98 | 167,312 |
| 08 Jan 2024 | 267.00 | 268.75 | 263.96 | 266.00 | 265.98 | 139,834 |
| 05 Jan 2024 | 265.00 | 269.00 | 262.10 | 264.00 | 263.98 | 1,112,702 |
| 04 Jan 2024 | 269.00 | 269.00 | 264.80 | 269.00 | 268.98 | 134,508 |
| 03 Jan 2024 | 267.00 | 267.00 | 264.90 | 265.00 | 264.98 | 109,858 |
| 02 Jan 2024 | 266.00 | 267.00 | 262.00 | 267.00 | 266.98 | 108,303 |
| 29 Dec 2023 | 263.00 | 267.00 | 261.90 | 266.00 | 265.98 | 28,695 |
| 28 Dec 2023 | 261.00 | 266.00 | 259.14 | 264.00 | 263.98 | 96,391 |
| 27 Dec 2023 | 260.00 | 266.00 | 259.14 | 263.00 | 262.98 | 142,469 |
| 22 Dec 2023 | 259.00 | 265.00 | 258.00 | 259.00 | 258.98 | 244,353 |
| 21 Dec 2023 | 266.00 | 266.00 | 260.00 | 260.00 | 259.98 | 107,982 |
| 20 Dec 2023 | 262.00 | 264.00 | 258.60 | 262.00 | 261.98 | 153,661 |
| 19 Dec 2023 | 264.00 | 264.00 | 258.00 | 261.00 | 260.98 | 114,643 |
| 18 Dec 2023 | 259.00 | 264.00 | 258.00 | 258.00 | 257.98 | 107,103 |
| 15 Dec 2023 | 263.00 | 266.00 | 257.00 | 257.00 | 256.98 | 197,137 |
| 14 Dec 2023 | 259.00 | 263.00 | 259.00 | 262.00 | 261.98 | 101,096 |
| 13 Dec 2023 | 261.00 | 262.15 | 258.00 | 258.00 | 257.98 | 65,145 |
| 12 Dec 2023 | 266.00 | 266.00 | 259.35 | 260.00 | 259.98 | 48,060 |
| 11 Dec 2023 | 263.00 | 263.00 | 258.60 | 261.00 | 260.98 | 119,939 |
| 08 Dec 2023 | 260.00 | 262.00 | 259.00 | 259.00 | 258.98 | 24,468 |
| 07 Dec 2023 | 258.00 | 261.00 | 257.00 | 259.50 | 259.48 | 21,496 |
| 06 Dec 2023 | 259.00 | 260.00 | 256.00 | 256.00 | 255.98 | 37,971 |
| 05 Dec 2023 | 255.00 | 260.00 | 255.00 | 260.00 | 259.98 | 81,143 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.