1. Share Prices

  2. Abrdn Asia Focus PLC (AAS)

290.70p+0.70 (+0.24%)11 Mar 2025, 12:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Abrdn Asia Focus PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Mar 10, 2025290.00p292.50p289.00p290.00p121,816
Mar 7, 2025293.00p294.00p290.45p292.00p333,657
Mar 6, 2025292.00p294.00p290.45p292.00p281,211
Mar 5, 2025291.00p292.00p290.00p290.00p199,536
Mar 4, 2025288.00p292.00p288.00p292.00p126,117
Mar 3, 2025288.00p291.36p288.00p290.00p726,198
Feb 28, 2025292.00p292.00p287.15p288.00p39,567
Feb 27, 2025292.00p295.00p291.00p293.00p113,898
Feb 26, 2025295.00p297.00p293.60p295.00p976,496
Feb 25, 2025292.00p294.00p290.14p293.00p706,526
Feb 24, 2025295.00p295.00p289.05p293.00p537,772
Feb 21, 2025293.00p293.00p288.50p293.00p623,602
Feb 20, 2025290.00p291.00p288.00p290.00p730,839
Feb 19, 2025288.00p292.00p286.89p290.00p268,816
Feb 18, 2025288.00p290.00p286.00p286.00p220,050
Feb 17, 2025296.00p296.00p288.00p291.00p269,164
Feb 14, 2025293.00p296.60p287.75p291.00p34,655
Feb 13, 2025295.00p297.60p291.15p292.00p140,955
Feb 12, 2025294.00p297.00p294.00p295.00p128,035
Feb 11, 2025296.00p298.00p293.00p295.00p57,934
Feb 10, 2025297.00p297.00p293.84p297.00p88,702
Feb 7, 2025297.00p297.00p293.00p297.00p129,925
Feb 6, 2025296.00p297.00p292.90p296.00p70,499
Feb 5, 2025292.00p296.00p291.68p296.00p130,871
Feb 4, 2025292.00p296.00p292.00p294.00p50,616
Feb 3, 2025293.00p297.40p291.00p291.00p79,511
Jan 31, 2025297.00p299.00p293.23p298.00p98,598
Jan 30, 2025293.00p297.00p293.00p293.00p72,940
Jan 29, 2025294.00p298.00p292.77p296.00p40,650
Jan 28, 2025297.00p300.00p292.00p292.00p72,641
Jan 27, 2025296.00p302.00p296.00p296.00p72,980
Jan 24, 2025302.00p302.00p296.69p301.00p78,654
Jan 23, 2025302.00p302.00p298.00p301.00p390,450
Jan 22, 2025298.00p300.60p298.00p300.00p199,152
Jan 21, 2025299.00p304.00p298.00p299.00p67,847
Jan 20, 2025301.00p301.00p299.00p300.00p76,786
Jan 17, 2025303.00p304.00p300.00p300.00p99,878
Jan 16, 2025298.00p302.00p298.00p302.00p63,593
Jan 15, 2025300.00p302.00p299.00p302.00p172,714
Jan 14, 2025297.00p301.27p297.00p301.00p140,425
Jan 13, 2025298.00p300.00p294.25p298.00p127,480
Jan 10, 2025298.00p298.32p296.00p298.00p185,411
Jan 9, 2025298.00p298.00p294.40p298.00p80,218
Jan 8, 2025296.00p297.00p293.96p297.00p1,107,871
Jan 7, 2025295.00p298.00p293.00p298.00p498,670
Jan 6, 2025292.00p295.00p291.25p294.00p98,468
Jan 3, 2025294.00p295.92p291.00p293.00p17,435
Jan 2, 2025293.00p295.00p290.69p295.00p365,287
Dec 31, 2024294.00p294.00p290.55p293.00p60,918
Dec 30, 2024290.00p295.00p290.00p293.00p87,661
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
06 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Target Healthcare Reit PLC92.626.71
Rotork PLC327.774.85
Bellway PLC2,310.004.05
Persimmon PLC1,215.003.80
Vistry Group PLC626.503.73
Oxford Nanopore Technologies PLC97.843.43