LSE:AAS - abrdn Asia Focus PLC Abrdn Asia Focus PLC
Sector: Financials, Industry: Asset Management & Custody Banks
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
6 Jul 2022 GBX 254 247.5 248.75 254 254 +1.5 (+0.59%) 27,129
5 Jul 2022 GBX 257 247 252 252.5 252.5 +2.5 (+1%) 9,798
4 Jul 2022 GBX 252.53 248.05 248.41 250 250 -0.5 (-0.20%) 33,217
1 Jul 2022 GBX 254 247.5 247.88 250.5 250.5 -1.5 (-0.60%) 19,354
30 Jun 2022 GBX 257 249 257 252 252 -5.5 (-2.14%) 112,971
29 Jun 2022 GBX 262 253 254 257.5 257.5 -3 (-1.15%) 16,957
28 Jun 2022 GBX 260.5 258.93 258.97 260.5 260.5 +1 (+0.39%) 41,707
27 Jun 2022 GBX 262 257 262 259.5 259.5 -1.5 (-0.57%) 65,279
24 Jun 2022 GBX 261 251 257 261 261 +8 (+3.16%) 73,725
23 Jun 2022 GBX 257 248.44 248.47 253 253 -3 (-1.17%) 152,753
22 Jun 2022 GBX 256 246 248.6 256 256 +6 (+2.40%) 68,471
21 Jun 2022 GBX 259 250 250 250 250 -2.5 (-0.99%) 134,836
20 Jun 2022 GBX 257.72 248 250 252.5 252.5 -0.5 (-0.20%) 105,286
17 Jun 2022 GBX 257.46 248 251 253 253 -0.5 (-0.20%) 54,337
16 Jun 2022 GBX 257.63 252 257.63 253.5 253.5 -7.5 (-2.87%) 34,452
15 Jun 2022 GBX 261 256.08 257.87 261 261 +1 (+0.38%) 26,544
14 Jun 2022 GBX 260 251 253 260 260 +4 (+1.56%) 37,346
13 Jun 2022 GBX 259 252 252 256 256 -2.5 (-0.97%) 61,182
10 Jun 2022 GBX 259.7 256 257.38 258.5 258.5 -1.5 (-0.58%) 99,067
9 Jun 2022 GBX 261.35 259.05 261.35 260 260 -2 (-0.76%) 5,944
8 Jun 2022 GBX 262 259 259.66 262 262 -3 (-1.13%) 221,130
7 Jun 2022 GBX 265 255 263 265 265 +2 (+0.76%) 74,300
6 Jun 2022 GBX 263.6 256 256 263 263 -3 (-1.13%) 223,112
1 Jun 2022 GBX 266 259.45 262.25 266 266 +3 (+1.14%) 26,230
31 May 2022 GBX 266 259.5 265 263 263 +1 (+0.38%) 62,875
30 May 2022 GBX 266 259 262.6 262 262 +2.5 (+0.96%) 129,311
27 May 2022 GBX 263 257.1 257.1 259.5 259.5 +3.5 (+1.37%) 17,369
26 May 2022 GBX 260.9 256 260.9 256 256 -10 (-3.76%) 8,903
25 May 2022 GBX 266 257 258.92 266 266 +6 (+2.31%) 28,666
24 May 2022 GBX 261.1 257.5 259.136 260 260 -6 (-2.26%) 9,024



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab
Tiger Brokers x StocksCafe
Saxo Trading x StocksCafe
Kenny REIT Screener

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms