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:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 274.00 | 276.00 | 273.00 | 275.00 | 275.00 | 116,598 |
| 25 Jul 2024 | 273.00 | 275.00 | 271.77 | 275.00 | 275.00 | 83,490 |
| 24 Jul 2024 | 273.00 | 277.00 | 273.00 | 275.00 | 275.00 | 87,232 |
| 23 Jul 2024 | 277.00 | 277.04 | 274.00 | 275.00 | 275.00 | 68,937 |
| 22 Jul 2024 | 275.00 | 279.00 | 274.15 | 276.00 | 276.00 | 329,028 |
| 19 Jul 2024 | 279.00 | 280.00 | 277.00 | 277.00 | 277.00 | 59,252 |
| 18 Jul 2024 | 281.00 | 283.00 | 279.00 | 279.00 | 279.00 | 51,035 |
| 17 Jul 2024 | 279.00 | 282.00 | 279.00 | 279.00 | 279.00 | 76,484 |
| 16 Jul 2024 | 282.00 | 287.00 | 281.00 | 281.00 | 281.00 | 32,141 |
| 15 Jul 2024 | 285.00 | 288.00 | 278.00 | 282.00 | 282.00 | 109,588 |
| 12 Jul 2024 | 288.00 | 289.00 | 285.00 | 285.00 | 285.00 | 32,214 |
| 11 Jul 2024 | 286.00 | 287.00 | 284.00 | 286.00 | 286.00 | 72,332 |
| 10 Jul 2024 | 285.00 | 285.30 | 283.66 | 284.00 | 284.00 | 54,389 |
| 09 Jul 2024 | 286.00 | 286.00 | 283.00 | 286.00 | 286.00 | 26,991 |
| 08 Jul 2024 | 284.00 | 285.30 | 283.15 | 285.00 | 285.00 | 74,189 |
| 05 Jul 2024 | 284.00 | 285.00 | 283.00 | 285.00 | 285.00 | 39,354 |
| 04 Jul 2024 | 284.00 | 286.00 | 282.75 | 284.00 | 284.00 | 118,130 |
| 03 Jul 2024 | 284.00 | 285.00 | 282.00 | 285.00 | 285.00 | 272,081 |
| 02 Jul 2024 | 283.00 | 283.00 | 281.54 | 283.00 | 283.00 | 13,227 |
| 01 Jul 2024 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | 58,656 |
| 28 Jun 2024 | 281.00 | 282.00 | 280.84 | 282.00 | 282.00 | 44,771 |
| 27 Jun 2024 | 281.00 | 281.00 | 278.56 | 280.00 | 280.00 | 49,245 |
| 26 Jun 2024 | 280.00 | 280.00 | 277.00 | 280.00 | 280.00 | 113,807 |
| 25 Jun 2024 | 281.00 | 281.00 | 277.68 | 281.00 | 281.00 | 395,442 |
| 24 Jun 2024 | 280.00 | 280.00 | 277.39 | 280.00 | 280.00 | 283,589 |
| 21 Jun 2024 | 281.00 | 281.00 | 278.32 | 280.00 | 280.00 | 911,033 |
| 20 Jun 2024 | 280.00 | 281.00 | 278.12 | 280.00 | 280.00 | 112,939 |
| 19 Jun 2024 | 282.00 | 285.00 | 280.10 | 281.00 | 281.00 | 150,490 |
| 18 Jun 2024 | 281.00 | 282.40 | 281.00 | 282.00 | 282.00 | 28,865 |
| 17 Jun 2024 | 280.00 | 283.00 | 277.44 | 281.00 | 281.00 | 134,066 |
| 14 Jun 2024 | 277.00 | 283.00 | 277.00 | 279.00 | 279.00 | 238,345 |
| 13 Jun 2024 | 281.00 | 281.00 | 278.00 | 279.00 | 279.00 | 331,577 |
| 12 Jun 2024 | 279.00 | 280.00 | 278.00 | 278.00 | 278.00 | 127,809 |
| 11 Jun 2024 | 281.00 | 281.00 | 277.00 | 279.00 | 279.00 | 33,961 |
| 10 Jun 2024 | 277.00 | 278.08 | 276.57 | 277.00 | 277.00 | 141,202 |
| 07 Jun 2024 | 278.00 | 281.00 | 278.00 | 278.00 | 278.00 | 57,476 |
| 06 Jun 2024 | 279.00 | 280.99 | 277.00 | 278.00 | 278.00 | 69,237 |
| 05 Jun 2024 | 279.00 | 281.00 | 276.00 | 276.00 | 276.00 | 32,717 |
| 04 Jun 2024 | 279.00 | 279.00 | 272.00 | 277.00 | 277.00 | 89,918 |
| 03 Jun 2024 | 279.00 | 279.00 | 275.10 | 278.00 | 278.00 | 168,932 |
| 31 May 2024 | 274.00 | 280.00 | 272.89 | 273.00 | 273.00 | 70,395 |
| 30 May 2024 | 274.00 | 280.00 | 274.00 | 277.00 | 277.00 | 195,213 |
| 29 May 2024 | 279.00 | 284.00 | 278.23 | 280.00 | 280.00 | 71,562 |
| 28 May 2024 | 283.00 | 285.75 | 278.10 | 280.00 | 280.00 | 57,884 |
| 24 May 2024 | 282.00 | 286.00 | 280.00 | 280.00 | 280.00 | 228,554 |
| 23 May 2024 | 284.00 | 287.00 | 283.00 | 284.00 | 284.00 | 35,764 |
| 23 May 2024 | 0.016 Dividend | |||||
| 22 May 2024 | 284.00 | 287.72 | 283.66 | 285.00 | 284.98 | 838,820 |
| 21 May 2024 | 287.00 | 288.00 | 282.30 | 285.00 | 284.98 | 77,554 |
| 20 May 2024 | 285.00 | 288.00 | 284.00 | 287.00 | 286.98 | 361,463 |
| 17 May 2024 | 283.00 | 285.10 | 283.00 | 284.00 | 283.98 | 49,288 |
| 16 May 2024 | 284.00 | 287.00 | 283.00 | 284.00 | 283.98 | 74,500 |
| 15 May 2024 | 283.00 | 286.75 | 283.00 | 283.00 | 282.98 | 73,869 |
| 14 May 2024 | 283.00 | 289.00 | 283.00 | 283.00 | 282.98 | 70,226 |
| 13 May 2024 | 282.00 | 289.00 | 282.00 | 282.00 | 281.98 | 38,173 |
| 10 May 2024 | 285.00 | 286.07 | 282.00 | 283.00 | 282.98 | 57,132 |
| 09 May 2024 | 282.00 | 285.00 | 282.00 | 283.00 | 282.98 | 76,272 |
| 08 May 2024 | 281.00 | 285.00 | 278.80 | 283.00 | 282.98 | 97,773 |
| 07 May 2024 | 277.00 | 281.94 | 277.00 | 281.00 | 280.98 | 100,379 |
| 03 May 2024 | 279.00 | 280.00 | 276.24 | 279.00 | 278.98 | 75,335 |
| 02 May 2024 | 273.00 | 278.64 | 273.00 | 275.00 | 274.98 | 204,025 |
| 01 May 2024 | 274.00 | 276.00 | 272.72 | 275.00 | 274.98 | 70,283 |
| 30 Apr 2024 | 272.00 | 276.00 | 271.79 | 276.00 | 275.98 | 81,809 |
| 29 Apr 2024 | 273.00 | 275.00 | 269.30 | 271.00 | 270.98 | 34,394 |
| 26 Apr 2024 | 269.00 | 272.50 | 268.30 | 272.00 | 271.98 | 25,187 |
| 25 Apr 2024 | 273.00 | 273.00 | 267.00 | 268.00 | 267.98 | 98,250 |
| 24 Apr 2024 | 270.00 | 273.00 | 267.00 | 270.00 | 269.98 | 191,042 |
| 23 Apr 2024 | 265.00 | 269.00 | 265.00 | 268.00 | 267.98 | 135,311 |
| 22 Apr 2024 | 264.00 | 270.00 | 264.00 | 264.00 | 263.99 | 33,896 |
| 19 Apr 2024 | 264.00 | 266.00 | 262.00 | 262.00 | 261.99 | 28,607 |
| 18 Apr 2024 | 266.00 | 267.00 | 264.00 | 267.00 | 266.99 | 64,719 |
| 17 Apr 2024 | 265.00 | 268.00 | 262.00 | 267.00 | 266.99 | 612,211 |
| 16 Apr 2024 | 269.00 | 269.00 | 264.00 | 265.00 | 264.99 | 451,187 |
| 15 Apr 2024 | 265.00 | 271.00 | 265.00 | 271.00 | 270.98 | 54,412 |
| 12 Apr 2024 | 269.00 | 270.00 | 265.89 | 270.00 | 269.98 | 118,065 |
| 11 Apr 2024 | 266.00 | 270.00 | 266.00 | 270.00 | 269.98 | 72,900 |
| 10 Apr 2024 | 268.00 | 269.00 | 265.76 | 269.00 | 268.98 | 71,093 |
| 09 Apr 2024 | 268.00 | 268.00 | 265.00 | 268.00 | 267.98 | 56,481 |
| 08 Apr 2024 | 264.00 | 269.06 | 264.00 | 268.00 | 267.98 | 137,743 |
| 05 Apr 2024 | 270.00 | 270.00 | 262.11 | 268.00 | 267.98 | 121,372 |
| 04 Apr 2024 | 266.00 | 268.00 | 264.80 | 268.00 | 267.98 | 135,691 |
| 03 Apr 2024 | 266.00 | 268.00 | 263.00 | 268.00 | 267.98 | 104,479 |
| 02 Apr 2024 | 266.00 | 269.00 | 261.00 | 268.00 | 267.98 | 190,496 |
| 28 Mar 2024 | 260.00 | 265.00 | 259.45 | 264.50 | 264.49 | 126,256 |
| 27 Mar 2024 | 260.00 | 264.00 | 258.40 | 262.00 | 261.99 | 104,633 |
| 26 Mar 2024 | 263.00 | 263.00 | 259.00 | 259.00 | 258.99 | 30,540 |
| 25 Mar 2024 | 260.00 | 262.60 | 259.00 | 261.00 | 260.99 | 467,310 |
| 22 Mar 2024 | 260.00 | 264.16 | 258.39 | 261.00 | 260.99 | 139,369 |
| 21 Mar 2024 | 259.00 | 263.00 | 258.00 | 259.00 | 258.99 | 149,837 |
| 20 Mar 2024 | 255.00 | 258.00 | 255.00 | 258.00 | 257.99 | 166,517 |
| 19 Mar 2024 | 260.00 | 260.00 | 254.25 | 256.00 | 255.99 | 55,645 |
| 18 Mar 2024 | 255.00 | 260.00 | 255.00 | 257.00 | 256.99 | 92,742 |
| 15 Mar 2024 | 257.00 | 260.48 | 253.00 | 253.00 | 252.99 | 407,327 |
| 14 Mar 2024 | 259.00 | 261.48 | 258.00 | 258.00 | 257.99 | 86,514 |
| 13 Mar 2024 | 260.00 | 262.50 | 259.00 | 259.00 | 258.99 | 620,788 |
| 12 Mar 2024 | 260.00 | 264.00 | 259.00 | 260.00 | 259.99 | 167,377 |
| 11 Mar 2024 | 259.00 | 264.00 | 258.00 | 258.00 | 257.99 | 103,506 |
| 08 Mar 2024 | 261.00 | 261.60 | 259.00 | 259.00 | 258.99 | 36,118 |
| 07 Mar 2024 | 264.00 | 264.00 | 259.50 | 263.00 | 262.99 | 288,769 |
| 06 Mar 2024 | 260.00 | 264.00 | 260.00 | 264.00 | 263.99 | 16,574 |
| *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.