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
9 Sep 1996	GBX	86.5	86.5	86	86	17.2	-2 (-2.27%)	305,000
6 Sep 1996	GBX	88	88	88	88	17.6	+2 (+2.33%)	56
5 Sep 1996	GBX	87	87	86	86	17.2	-2 (-2.27%)	145,000
4 Sep 1996	GBX	88	88	88	88	17.6	+1 (+1.15%)	226
30 Aug 1996	GBX	87	87	87	87	17.4	-0.75 (-0.85%)	150,000
29 Aug 1996	GBX	88	88	87.75	87.75	17.55	-0.25 (-0.28%)	1,500,000
28 Aug 1996	GBX	88	88	88	88	17.6	0.0 (0.0%)	29
27 Aug 1996	GBX	88	88	88	88	17.6	-2 (-2.22%)	2,261
23 Aug 1996	GBX	90	90	90	90	18	0.0 (0.0%)	276
22 Aug 1996	GBX	90	90	90	90	18	+2.5 (+2.86%)	5,628
21 Aug 1996	GBX	87	87.5	87	87.5	17.5	-0.5 (-0.57%)	1,746,830
20 Aug 1996	GBX	88.5	88.5	88	88	17.6	-2 (-2.22%)	350,570
15 Aug 1996	GBX	89.5	90	89.5	90	18	0.0 (0.0%)	5,730
12 Aug 1996	GBX	90	90	90	90	18	+0.5 (+0.56%)	1,088
9 Aug 1996	GBX	89.5	89.5	89.5	89.5	17.9	+2.5 (+2.87%)	43,000
8 Aug 1996	GBX	88	88	87	87	17.4	-2 (-2.25%)	900,000
6 Aug 1996	GBX	89	89	89	89	17.8	-1 (-1.11%)	10,000
5 Aug 1996	GBX	89	90	89	90	18	+2 (+2.27%)	10,027
1 Aug 1996	GBX	88	88	88	88	17.6	-2 (-2.22%)	25,000
26 Jul 1996	GBX	90	90	90	90	18	+1 (+1.12%)	1,105
25 Jul 1996	GBX	89	89	89	89	17.8	-2 (-2.20%)	1,166
24 Jul 1996	GBX	91	91	91	91	18.2	0.0 (0.0%)	820
22 Jul 1996	GBX	91	91	91	91	18.2	+1 (+1.11%)	0
16 Jul 1996	GBX	90	90	90	90	18	-3 (-3.23%)	924
15 Jul 1996	GBX	93	93	93	93	18.6	+1 (+1.09%)	534
12 Jul 1996	GBX	92	92	92	92	18.4	0.0 (0.0%)	712
8 Jul 1996	GBX	92	92	92	92	18.4	-1 (-1.08%)	51,750
2 Jul 1996	GBX	93	93	93	93	18.6	-1 (-1.06%)	38,954
27 Jun 1996	GBX	95	95	94	94	18.8	-3 (-3.09%)	6,057
20 Jun 1996	GBX	97	97	97	97	19.4	+1 (+1.04%)	1,351