Australia markets open in 32 minutes

abrdn Asia Focus plc (AAS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
279.000.00 (0.00%)
At close: 06:39PM BST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024277.00283.00277.00279.00279.00238,345
13 June 2024281.00281.00278.00279.00279.00331,577
12 June 2024279.00280.00278.00278.00278.00127,809
11 June 2024281.00281.00277.00279.00279.0033,961
10 June 2024277.00278.08276.57277.00277.00141,202
07 June 2024278.00281.00278.00278.00278.0057,476
06 June 2024279.00280.99277.00278.00278.0069,237
05 June 2024279.00281.00276.00276.00276.0032,717
04 June 2024279.00279.00272.00277.00277.0089,918
03 June 2024279.00279.00275.10278.00278.00168,932
31 May 2024274.00280.00272.89273.00273.0070,395
30 May 2024274.00280.00274.00277.00277.00195,213
29 May 2024279.00284.00278.23280.00280.0071,562
28 May 2024283.00285.75278.10280.00280.0057,884
24 May 2024282.00286.00280.00280.00280.00228,554
23 May 2024284.00287.00283.00284.00284.0035,764
23 May 20241.6 Dividend
22 May 2024284.00287.72283.66285.00283.40838,820
21 May 2024287.00288.00282.30285.00283.4077,554
20 May 2024285.00288.00284.00287.00285.39361,463
17 May 2024283.00285.10283.00284.00282.4149,288
16 May 2024284.00287.00283.00284.00282.4174,500
15 May 2024283.00286.75283.00283.00281.4173,869
14 May 2024283.00289.00283.00283.00281.4170,226
13 May 2024282.00289.00282.00282.00280.4238,173
10 May 2024285.00286.07282.00283.00281.4157,132
09 May 2024282.00285.00282.00283.00281.4176,272
08 May 2024281.00285.00278.80283.00281.4197,773
07 May 2024277.00281.94277.00281.00279.42100,379
03 May 2024279.00280.00276.24279.00277.4375,335
02 May 2024273.00278.64273.00275.00273.46204,025
01 May 2024274.00276.00272.72275.00273.4670,283
30 Apr 2024272.00276.00271.79276.00274.4581,809
29 Apr 2024273.00275.00269.30271.00269.4834,394
26 Apr 2024269.00272.50268.30272.00270.4725,187
25 Apr 2024273.00273.00267.00268.00266.5098,250
24 Apr 2024270.00273.00267.00270.00268.48191,042
23 Apr 2024265.00269.00265.00268.00266.50135,311
22 Apr 2024264.00270.00264.00264.00262.5233,896
19 Apr 2024264.00266.00262.00262.00260.5328,607
18 Apr 2024266.00267.00264.00267.00265.5064,719
17 Apr 2024265.00268.00262.00267.00265.50612,211
16 Apr 2024269.00269.00264.00265.00263.51451,187
15 Apr 2024265.00271.00265.00271.00269.4854,412
12 Apr 2024269.00270.00265.89270.00268.48118,065
11 Apr 2024266.00270.00266.00270.00268.4872,900
10 Apr 2024268.00269.00265.76269.00267.4971,093
09 Apr 2024268.00268.00265.00268.00266.5056,481
08 Apr 2024264.00269.06264.00268.00266.50137,743
05 Apr 2024270.00270.00262.11268.00266.50121,372
04 Apr 2024266.00268.00264.80268.00266.50135,691
03 Apr 2024266.00268.00263.00268.00266.50104,479
02 Apr 2024266.00269.00261.00268.00266.50190,496
28 Mar 2024260.00265.00259.45264.50263.02126,256
27 Mar 2024260.00264.00258.40262.00260.53104,633
26 Mar 2024263.00263.00259.00259.00257.5530,540
25 Mar 2024260.00262.60259.00261.00259.53467,310
22 Mar 2024260.00264.16258.39261.00259.53139,369
21 Mar 2024259.00263.00258.00259.00257.55149,837
20 Mar 2024255.00258.00255.00258.00256.55166,517
19 Mar 2024260.00260.00254.25256.00254.5655,645
18 Mar 2024255.00260.00255.00257.00255.5692,742
15 Mar 2024257.00260.48253.00253.00251.58407,327
14 Mar 2024259.00261.48258.00258.00256.5586,514
13 Mar 2024260.00262.50259.00259.00257.55620,788
12 Mar 2024260.00264.00259.00260.00258.54167,377
11 Mar 2024259.00264.00258.00258.00256.55103,506
08 Mar 2024261.00261.60259.00259.00257.5536,118
07 Mar 2024264.00264.00259.50263.00261.52288,769
06 Mar 2024260.00264.00260.00264.00262.5216,574
05 Mar 2024262.00262.00258.64261.00259.5375,874
04 Mar 2024261.00263.10260.00262.00260.53183,168
01 Mar 2024260.00264.00259.22263.00261.52217,206
29 Feb 2024260.00264.00255.00259.00257.55250,769
28 Feb 2024260.00262.10259.00259.00257.5590,034
27 Feb 2024264.00264.00259.50262.00260.5356,653
26 Feb 2024263.00264.38260.36261.00259.53133,457
23 Feb 2024261.00265.00261.00261.00259.53116,676
22 Feb 2024261.00262.55259.00262.00260.53219,383
22 Feb 20240.016 Dividend
21 Feb 2024260.00264.48259.75260.00258.52333,098
20 Feb 2024268.00268.00260.10261.00259.52231,617
19 Feb 2024260.00264.67260.00262.00260.51119,736
16 Feb 2024268.00268.00260.15264.00262.50156,458
15 Feb 2024260.00264.13259.00262.00260.5172,836
14 Feb 2024260.00263.54260.00263.00261.51235,797
13 Feb 2024260.00266.00259.00259.00257.5386,837
12 Feb 2024260.00264.20259.36260.00258.5249,109
09 Feb 2024261.00264.36260.00260.00258.5280,293
08 Feb 2024264.00264.00260.00260.00258.5290,171
07 Feb 2024261.00266.00260.00261.00259.52119,710
06 Feb 2024261.00265.00259.00265.00263.50150,016
05 Feb 2024260.00262.00256.24260.00258.52120,919
02 Feb 2024261.00261.12254.25261.00259.52309,079
01 Feb 2024256.00262.00256.00256.00254.5533,092
31 Jan 2024259.00260.00257.00258.00256.54167,389
30 Jan 2024255.00260.00255.00260.00258.52137,696
29 Jan 2024260.00263.00259.00260.00258.5266,385
26 Jan 2024259.00263.50259.00261.00259.5253,361
25 Jan 2024263.00263.00260.00261.00259.5282,985
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...