Australia markets closed

abrdn plc (SLFPY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
7.350.00 (0.00%)
At close: 09:30AM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20247.357.357.357.357.35-
27 Mar 20247.357.357.357.357.351,600
26 Mar 20247.307.307.297.297.291,100
25 Mar 20247.367.367.367.367.36200
22 Mar 20247.277.277.277.277.27-
21 Mar 20247.417.417.277.277.271,400
20 Mar 20247.227.227.197.197.191,100
19 Mar 20247.047.047.047.047.041,600
18 Mar 20247.257.257.007.007.00900
15 Mar 20247.067.067.067.067.06200
14 Mar 20247.677.677.677.677.67-
14 Mar 20240.37 Dividend
13 Mar 20247.677.677.677.677.30700
12 Mar 20247.727.727.727.727.35400
11 Mar 20247.677.677.667.667.29500
08 Mar 20247.907.907.907.907.52-
07 Mar 20247.907.907.907.907.52-
06 Mar 20247.907.907.907.907.52-
05 Mar 20247.907.907.907.907.52-
04 Mar 20247.907.907.907.907.52100
01 Mar 20247.907.907.907.907.52-
29 Feb 20247.907.907.907.907.52-
28 Feb 20247.907.907.907.907.52-
27 Feb 20247.747.907.747.907.52200
26 Feb 20248.098.098.098.097.70-
23 Feb 20248.098.098.098.097.70-
22 Feb 20248.098.098.098.097.70-
21 Feb 20248.098.098.098.097.70500
20 Feb 20248.058.058.058.057.66-
16 Feb 20248.058.058.058.057.66200
15 Feb 20248.208.208.188.187.79700
14 Feb 20248.168.168.168.167.77-
13 Feb 20248.168.168.168.167.77-
12 Feb 20248.168.168.168.167.77-
09 Feb 20248.168.168.168.167.77-
08 Feb 20248.168.168.168.167.77-
07 Feb 20248.168.168.168.167.77-
06 Feb 20248.168.168.168.167.77-
05 Feb 20248.268.508.168.167.772,800
02 Feb 20248.458.458.458.458.04-
01 Feb 20248.458.458.458.458.04-
31 Jan 20248.458.458.458.458.04100
30 Jan 20248.638.638.638.638.21-
29 Jan 20248.638.638.638.638.21300
26 Jan 20248.878.878.878.878.44400
25 Jan 20248.998.998.998.998.56-
24 Jan 20248.998.998.998.998.56300
23 Jan 20248.868.868.868.868.43-
22 Jan 20248.868.868.868.868.43200
19 Jan 20249.289.289.289.288.83200
18 Jan 20248.798.798.798.798.37-
17 Jan 20248.718.798.718.798.37700
16 Jan 20248.798.798.798.798.37-
12 Jan 20248.798.798.798.798.37-
11 Jan 20248.798.798.798.798.37-
10 Jan 20248.798.798.798.798.37-
09 Jan 20248.798.798.798.798.37-
08 Jan 20248.798.798.798.798.37500
05 Jan 20248.768.768.578.578.162,700
04 Jan 20248.559.078.559.078.63500
03 Jan 20249.039.039.039.038.59-
02 Jan 20249.039.039.039.038.59-
29 Dec 20239.039.039.039.038.59-
28 Dec 20239.039.039.039.038.59-
27 Dec 20239.039.039.039.038.59100
26 Dec 20239.179.179.179.178.73-
22 Dec 20238.959.178.859.178.73600
21 Dec 20239.429.429.429.428.97-
20 Dec 20239.429.429.429.428.97-
19 Dec 20239.429.429.429.428.97-
18 Dec 20239.429.429.429.428.97-
15 Dec 20239.429.429.429.428.97-
14 Dec 20239.429.429.429.428.97100
13 Dec 20238.488.488.488.488.07200
12 Dec 20238.688.688.688.688.26-
11 Dec 20238.688.688.688.688.26-
08 Dec 20238.688.688.688.688.26-
07 Dec 20238.688.688.688.688.26-
06 Dec 20238.688.688.688.688.26800
05 Dec 20238.498.498.498.498.08400
04 Dec 20238.448.448.448.448.03400
01 Dec 20238.308.308.308.307.90-
30 Nov 20238.308.308.308.307.90300
29 Nov 20238.598.598.598.598.18-
28 Nov 20238.598.598.598.598.18-
27 Nov 20238.598.598.598.598.18-
24 Nov 20238.598.598.598.598.18-
22 Nov 20238.208.598.208.598.181,300
21 Nov 20238.528.578.528.578.161,100
20 Nov 20238.658.658.658.658.23-
17 Nov 20238.658.658.658.658.232,400
16 Nov 20238.678.678.678.678.25-
15 Nov 20238.678.678.678.678.25400
14 Nov 20238.508.508.508.508.091,100
13 Nov 20237.987.987.987.987.60100
10 Nov 20237.987.987.987.987.60-
09 Nov 20237.987.987.987.987.60100
08 Nov 20237.907.907.907.907.52-
07 Nov 20237.907.907.907.907.52200
06 Nov 20238.128.128.128.127.73-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...