Abrdn Asia Focus PLC Recent Share Price (LSE:AAS)

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

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Nov 1996	GBX	83	83	83	83	16.6	0.0 (0.0%)	1,648
15 Nov 1996	GBX	83	83	83	83	16.6	-0.5 (-0.60%)	299
13 Nov 1996	GBX	83.5	83.5	83.5	83.5	16.7	0.0 (0.0%)	358
12 Nov 1996	GBX	82	83.5	82	83.5	16.7	-1.5 (-1.76%)	1,268
7 Nov 1996	GBX	84	85	84	85	17	+2 (+2.41%)	5,198
6 Nov 1996	GBX	83	83	83	83	16.6	-1 (-1.19%)	55,000
5 Nov 1996	GBX	84	84	84	84	16.8	0.0 (0.0%)	559
31 Oct 1996	GBX	84	84	84	84	16.8	0.0 (0.0%)	1,089
29 Oct 1996	GBX	84	84	84	84	16.8	-1 (-1.18%)	1,979
28 Oct 1996	GBX	85	85	85	85	17	-0.5 (-0.58%)	373
25 Oct 1996	GBX	85.5	85.5	85.5	85.5	17.1	+0.5 (+0.59%)	34
24 Oct 1996	GBX	85	85	85	85	17	-0.25 (-0.29%)	3,608
23 Oct 1996	GBX	85.25	85.25	85.25	85.25	17.05	-0.75 (-0.87%)	5,000
22 Oct 1996	GBX	86	86	86	86	17.2	0.0 (0.0%)	1,722
21 Oct 1996	GBX	86	86	86	86	17.2	-1 (-1.15%)	5,730
18 Oct 1996	GBX	86	87	86	87	17.4	-1 (-1.14%)	1,836
17 Oct 1996	GBX	88	88	88	88	17.6	0.0 (0.0%)	565
16 Oct 1996	GBX	88	88	88	88	17.6	+0.5 (+0.57%)	1,665
15 Oct 1996	GBX	87.5	87.5	87.5	87.5	17.5	+0.75 (+0.86%)	11,700
14 Oct 1996	GBX	86.75	86.75	86.75	86.75	17.35	-0.75 (-0.86%)	3,000
11 Oct 1996	GBX	87.5	87.5	87.5	87.5	17.5	+2.5 (+2.94%)	41,306
8 Oct 1996	GBX	85.25	86	85	85	17	-0.75 (-0.87%)	1,001,817
3 Oct 1996	GBX	86	88	85.75	85.75	17.15	-1.25 (-1.44%)	526,071
1 Oct 1996	GBX	87	87	87	87	17.4	+1 (+1.16%)	285
30 Sep 1996	GBX	86	86	86	86	17.2	+1 (+1.18%)	1,918
27 Sep 1996	GBX	86	86	85	85	17	-1 (-1.16%)	201,528
26 Sep 1996	GBX	86	86	86	86	17.2	0.0 (0.0%)	351
25 Sep 1996	GBX	86	88	86	86	17.2	-2 (-2.27%)	10,790
24 Sep 1996	GBX	88	88	88	88	17.6	0.0 (0.0%)	56
20 Sep 1996	GBX	88	88	88	88	17.6	0.0 (0.0%)	1,334