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
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
27th Jun 2025 (Fri) 321.00 321.00 319.00 319.00 205,051
26th Jun 2025 (Thu) 317.00 320.00 317.00 320.00 690,455
25th Jun 2025 (Wed) 317.00 319.00 317.00 317.00 850,808
24th Jun 2025 (Tue) 318.00 321.00 316.00 316.00 546,141
23rd Jun 2025 (Mon) 320.00 320.00 313.00 314.00 71,085
20th Jun 2025 (Fri) 319.00 319.00 316.00 316.00 2,509,137
19th Jun 2025 (Thu) 316.00 318.00 315.00 317.00 147,843
18th Jun 2025 (Wed) 319.00 320.00 318.00 318.00 134,683
17th Jun 2025 (Tue) 314.00 319.00 314.00 318.00 105,201
16th Jun 2025 (Mon) 314.00 317.00 313.00 317.00 365,187
13th Jun 2025 (Fri) 313.00 314.00 313.00 313.00 120,583
12th Jun 2025 (Thu) 315.00 315.00 314.00 315.00 419,550
11th Jun 2025 (Wed) 310.00 317.00 310.00 317.00 105,898
10th Jun 2025 (Tue) 310.00 311.00 308.00 310.00 470,009
9th Jun 2025 (Mon) 306.00 311.00 306.00 311.00 122,396
FTSE 100 Latest
Value9,091.23
Change-9.54