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


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
17 Aug 2022 GBX 259.88 257.15 259.88 259 259 -4 (-1.52%) 26,192
16 Aug 2022 GBX 263 256.13 262 263 263 +4 (+1.54%) 117,646
15 Aug 2022 GBX 262 256.22 257.28 259 259 +2 (+0.78%) 30,696
12 Aug 2022 GBX 262 254 259.64 257 257 -6 (-2.28%) 27,637
11 Aug 2022 GBX 263 255.11 262 263 263 +7.5 (+2.94%) 25,278
10 Aug 2022 GBX 258.39 252 257 255.5 255.5 -3.5 (-1.35%) 71,079
9 Aug 2022 GBX 262 255 255 259 259 +1 (+0.39%) 7,045
8 Aug 2022 GBX 262 257.154 258 258 258 -0.5 (-0.19%) 24,987
5 Aug 2022 GBX 262 257.066 257.066 258.5 258.5 0.0 (0.0%) 10,003
4 Aug 2022 GBX 263 254.18 256 258.5 258.5 +5.5 (+2.17%) 90,973
3 Aug 2022 GBX 256 251 251 253 253 -5 (-1.94%) 36,205
2 Aug 2022 GBX 258 250.29 255 258 258 +3 (+1.18%) 21,593
1 Aug 2022 GBX 258 251 252 255 255 +1 (+0.39%) 32,667
29 Jul 2022 GBX 260 252.64 255 254 254 -1.5 (-0.59%) 75,263
28 Jul 2022 GBX 259 253.975 259 255.5 255.5 0.0 (0.0%) 12,565
27 Jul 2022 GBX 257.25 252 255 255.5 255.5 -4.5 (-1.73%) 11,378
26 Jul 2022 GBX 260 252 252 260 260 +5 (+1.96%) 81,302
25 Jul 2022 GBX 257 251 251 255 255 0.0 (0.0%) 18,225
22 Jul 2022 GBX 261 248 248 255 255 -1 (-0.39%) 90,427
21 Jul 2022 GBX 256 247 256 256 256 -1 (-0.39%) 313,791
20 Jul 2022 GBX 257 249 252 257 257 +7.5 (+3.01%) 287,225
19 Jul 2022 GBX 250.2 246.5 250.2 249.5 249.5 +1.5 (+0.60%) 183,275
18 Jul 2022 GBX 253 247.552 248 248 248 +2 (+0.81%) 182,234
15 Jul 2022 GBX 254 243 244 246 246 -3 (-1.20%) 159,503
14 Jul 2022 GBX 249 244 245.7 249 249 +2 (+0.81%) 82,477
13 Jul 2022 GBX 248.192 244 246 247 247 0.0 (0.0%) 161,784
12 Jul 2022 GBX 254.1 246.967 247 247 247 +0.5 (+0.20%) 125,650
11 Jul 2022 GBX 249.15 245.48 246 246.5 246.5 -4.5 (-1.79%) 243,447
8 Jul 2022 GBX 253 249 251 251 251 -1 (-0.40%) 6,714
7 Jul 2022 GBX 255 248.727 248.727 252 252 -2 (-0.79%) 47,235



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