Australia markets closed

abrdn plc (SLFPF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.80000.0000 (0.00%)
As of 10:44AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20241.80001.80001.80001.80001.8000-
26 Mar 20241.80001.80001.80001.80001.80001,000
25 Mar 20241.86001.86001.86001.86001.8600-
22 Mar 20241.86001.86001.86001.86001.8600147,900
21 Mar 20241.86001.86001.86001.86001.8600200
20 Mar 20241.82001.82001.82001.82001.8200-
19 Mar 20241.75001.82001.75001.82001.820027,700
18 Mar 20241.81001.81001.81001.81001.8100200
15 Mar 20241.81001.81001.81001.81001.8100-
14 Mar 20241.81001.81001.81001.81001.8100800
14 Mar 20240.093 Dividend
13 Mar 20241.91001.91001.91001.91001.81701,600
12 Mar 20241.91001.91001.91001.91001.8170-
11 Mar 20241.91001.91001.91001.91001.8170-
08 Mar 20241.91001.91001.91001.91001.8170-
07 Mar 20241.91001.91001.91001.91001.8170-
06 Mar 20241.91001.91001.91001.91001.8170-
05 Mar 20241.91001.91001.91001.91001.8170-
04 Mar 20241.91001.91001.91001.91001.81701,000
01 Mar 20241.98001.98001.98001.98001.8836-
29 Feb 20241.98001.98001.98001.98001.88362,400
28 Feb 20241.95001.95001.95001.95001.8551100
27 Feb 20242.02002.02002.02002.02001.9216-
26 Feb 20242.02002.02002.02002.02001.9216-
23 Feb 20242.02002.02002.02002.02001.9216-
22 Feb 20242.02002.02002.02002.02001.9216-
21 Feb 20242.02002.02002.02002.02001.9216-
20 Feb 20242.02002.02002.02002.02001.9216100
16 Feb 20242.00002.06002.00002.06001.9597900
15 Feb 20242.00002.00002.00002.00001.9026-
14 Feb 20241.97002.00001.97002.00001.90261,800
13 Feb 20242.10002.10002.10002.10001.9977-
12 Feb 20242.10002.10002.10002.10001.9977-
09 Feb 20242.10002.10002.10002.10001.997723,600
08 Feb 20242.10002.10002.10002.10001.9977-
07 Feb 20242.10002.10002.10002.10001.9977-
06 Feb 20242.10002.10002.10002.10001.9977-
05 Feb 20242.10002.10002.10002.10001.9977-
02 Feb 20242.10002.10002.10002.10001.9977-
01 Feb 20242.10002.10002.10002.10001.997710,000
31 Jan 20242.11002.11002.10002.10001.997717,500
30 Jan 20242.09002.09002.09002.09001.9882-
29 Jan 20242.09002.09002.09002.09001.9882500
26 Jan 20242.17002.17002.17002.17002.0643300
25 Jan 20242.19002.19002.19002.19002.08345,000
24 Jan 20242.19002.19002.19002.19002.0834-
23 Jan 20242.19002.19002.19002.19002.0834-
22 Jan 20242.19002.19002.19002.19002.0834-
19 Jan 20242.19002.19002.19002.19002.0834-
18 Jan 20242.19002.19002.19002.19002.0834-
17 Jan 20242.19002.19002.19002.19002.0834700
16 Jan 20242.19002.19002.19002.19002.0834300
12 Jan 20242.17002.17002.17002.17002.0643100
11 Jan 20242.17002.17002.17002.17002.0643-
10 Jan 20242.17002.17002.17002.17002.0643-
09 Jan 20242.17002.17002.17002.17002.0643-
08 Jan 20242.17002.17002.17002.17002.0643-
05 Jan 20242.17002.17002.17002.17002.0643100
04 Jan 20242.14002.19002.14002.19002.08346,500
03 Jan 20242.21002.21002.21002.21002.1024-
02 Jan 20242.21002.21002.21002.21002.1024-
29 Dec 20232.21002.21002.21002.21002.1024-
28 Dec 20232.21002.21002.21002.21002.1024-
27 Dec 20232.21002.21002.21002.21002.1024-
26 Dec 20232.21002.21002.21002.21002.1024-
22 Dec 20232.30002.30002.21002.21002.102412,100
21 Dec 20232.21002.21002.20002.20002.09292,100
20 Dec 20232.34002.34002.34002.34002.2261-
19 Dec 20232.34002.34002.34002.34002.2261-
18 Dec 20232.34002.34002.34002.34002.2261200
15 Dec 20232.26002.26002.26002.26002.1500-
14 Dec 20232.30002.30002.26002.26002.15002,500
13 Dec 20232.23002.23002.23002.23002.1214-
12 Dec 20232.23002.23002.23002.23002.1214-
11 Dec 20232.23002.23002.23002.23002.1214-
08 Dec 20232.23002.23002.23002.23002.1214-
07 Dec 20232.23002.23002.23002.23002.1214-
06 Dec 20232.23002.23002.23002.23002.1214-
05 Dec 20232.23002.23002.23002.23002.1214-
04 Dec 20232.23002.23002.23002.23002.1214-
01 Dec 20232.23002.23002.23002.23002.1214-
30 Nov 20232.23002.23002.23002.23002.1214-
29 Nov 20232.23002.23002.23002.23002.1214-
28 Nov 20232.23002.23002.23002.23002.1214-
27 Nov 20232.23002.23002.23002.23002.1214-
24 Nov 20232.23002.23002.23002.23002.1214-
22 Nov 20232.23002.23002.23002.23002.1214100
21 Nov 20232.05002.05002.05002.05001.9502-
20 Nov 20232.05002.05002.05002.05001.9502200
17 Nov 20232.15002.24002.07002.14002.035820,900
16 Nov 20232.11002.11002.11002.11002.00731,200
15 Nov 20232.18002.18002.17002.17002.0643500
14 Nov 20232.12002.12002.12002.12002.01681,000
13 Nov 20232.03002.03002.03002.03001.93129,000
10 Nov 20232.03002.03002.03002.03001.9312-
09 Nov 20232.03002.03002.03002.03001.9312-
08 Nov 20232.03002.03002.03002.03001.9312100
07 Nov 20231.95001.95001.95001.95001.8551-
06 Nov 20231.95001.95001.95001.95001.8551-
03 Nov 20231.95001.95001.95001.95001.8551-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...