Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Abrdn Asiafocus (AAS) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 351.00 352.00 349.00 349.00 278,425
27th Aug 2025 (Wed) 350.00 350.00 346.00 346.00 164,504
26th Aug 2025 (Tue) 352.00 352.00 343.00 345.00 148,485
25th Aug 2025 (Mon) 348.00 348.00 348.00 348.00 0
22nd Aug 2025 (Fri) 348.00 350.00 346.00 348.00 125,446
21st Aug 2025 (Thu) 346.00 348.00 346.00 348.00 399,278
20th Aug 2025 (Wed) 349.00 350.00 346.00 350.00 248,200
19th Aug 2025 (Tue) 351.00 352.00 348.00 350.00 398,524
18th Aug 2025 (Mon) 351.00 351.00 350.00 350.00 66,936
15th Aug 2025 (Fri) 348.00 349.00 348.00 349.00 253,502
14th Aug 2025 (Thu) 345.00 348.00 344.00 345.00 66,565
13th Aug 2025 (Wed) 344.00 348.00 344.00 345.00 140,299
12th Aug 2025 (Tue) 347.00 347.00 344.00 346.00 311,959
11th Aug 2025 (Mon) 345.00 347.00 345.00 347.00 549,166
8th Aug 2025 (Fri) 344.00 345.00 344.00 345.00 74,159
7th Aug 2025 (Thu) 346.00 346.00 344.00 345.00 146,279
6th Aug 2025 (Wed) 346.00 346.00 343.00 343.00 344,063
5th Aug 2025 (Tue) 345.00 345.00 343.00 345.00 277,910
4th Aug 2025 (Mon) 340.00 344.00 340.00 342.00 244,003
1st Aug 2025 (Fri) 341.00 341.00 338.00 339.00 339,483
31st Jul 2025 (Thu) 338.00 343.00 337.00 343.00 611,595
30th Jul 2025 (Wed) 341.00 341.00 338.00 338.00 203,891
29th Jul 2025 (Tue) 338.00 340.00 338.00 340.00 114,515
28th Jul 2025 (Mon) 338.00 338.00 337.00 338.00 383,522
25th Jul 2025 (Fri) 335.00 336.00 335.00 335.00 184,542
24th Jul 2025 (Thu) 342.00 342.00 336.00 337.00 634,871
23rd Jul 2025 (Wed) 339.00 339.00 335.00 337.00 202,223
22nd Jul 2025 (Tue) 339.00 341.00 336.00 336.00 242,217
21st Jul 2025 (Mon) 341.00 341.00 339.00 339.00 53,519
18th Jul 2025 (Fri) 341.00 341.00 338.00 339.00 324,682
17th Jul 2025 (Thu) 340.00 340.00 339.00 339.00 87,181
16th Jul 2025 (Wed) 338.00 339.00 337.00 338.00 906,084
15th Jul 2025 (Tue) 338.00 338.00 334.00 336.00 352,045
14th Jul 2025 (Mon) 334.00 334.00 333.00 334.00 285,779
11th Jul 2025 (Fri) 331.00 333.00 331.00 332.00 259,207
10th Jul 2025 (Thu) 330.00 333.00 329.00 331.00 153,985
9th Jul 2025 (Wed) 324.00 329.00 324.00 328.00 340,751
8th Jul 2025 (Tue) 326.00 326.00 324.00 325.00 286,880
7th Jul 2025 (Mon) 325.00 326.00 324.00 325.00 317,204
4th Jul 2025 (Fri) 325.00 326.00 322.00 325.00 210,716
3rd Jul 2025 (Thu) 324.00 327.00 324.00 325.00 789,916
2nd Jul 2025 (Wed) 324.00 326.00 324.00 325.00 146,541
1st Jul 2025 (Tue) 324.00 325.00 324.00 324.00 157,821
30th Jun 2025 (Mon) 320.00 324.00 318.00 324.00 246,973
FTSE 100 Latest
Value9,216.82
Change0.00