Close
Company Search
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 Emerging (AGEM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 33.20 33.82 33.20 33.82 0
17th Jul 2025 (Thu) 33.20 33.8687 33.20 33.8687 0
16th Jul 2025 (Wed) 33.20 33.735 33.20 33.735 101
15th Jul 2025 (Tue) 33.20 33.41 33.20 33.41 0
14th Jul 2025 (Mon) 33.20 33.20 33.20 33.20 0
11th Jul 2025 (Fri) 33.20 33.29 33.20 33.29 0
10th Jul 2025 (Thu) 33.20 33.25 33.20 33.25 20
9th Jul 2025 (Wed) 33.20 33.20 33.10 33.10 0
8th Jul 2025 (Tue) 33.20 33.20 33.1577 33.1577 0
7th Jul 2025 (Mon) 33.20 33.20 32.91 32.91 16
4th Jul 2025 (Fri) 33.20 33.43 33.20 33.43 0
3rd Jul 2025 (Thu) 33.20 33.43 33.20 33.43 0
2nd Jul 2025 (Wed) 33.20 33.225 33.20 33.225 0
1st Jul 2025 (Tue) 33.20 33.20 33.135 33.135 0
30th Jun 2025 (Mon) 33.20 33.20 33.07 33.07 0
27th Jun 2025 (Fri) 33.20 33.20 33.09 33.09 85
26th Jun 2025 (Thu) 33.20 33.20 33.20 33.1385 165
25th Jun 2025 (Wed) 32.52 32.7661 32.52 32.7661 0
24th Jun 2025 (Tue) 32.52 32.52 32.52 32.6857 100
23rd Jun 2025 (Mon) 31.75 31.75 31.75 31.9848 149
20th Jun 2025 (Fri) 31.48 31.9335 31.48 31.9335 0
19th Jun 2025 (Thu) 31.48 32.1838 31.48 32.1838 87
18th Jun 2025 (Wed) 31.48 32.1838 31.48 32.1838 87
17th Jun 2025 (Tue) 31.48 32.1986 31.48 32.1986 0
16th Jun 2025 (Mon) 31.48 32.4602 31.48 32.4602 0
13th Jun 2025 (Fri) 31.48 32.1224 31.48 32.1224 67
12th Jun 2025 (Thu) 31.48 32.6817 31.48 32.6817 0
11th Jun 2025 (Wed) 31.48 32.755 31.48 32.755 42
10th Jun 2025 (Tue) 31.48 32.6099 31.48 32.6099 0
9th Jun 2025 (Mon) 31.48 32.4047 31.48 32.4047 48
6th Jun 2025 (Fri) 31.48 32.2265 31.48 32.2265 0
5th Jun 2025 (Thu) 31.48 32.085 31.48 32.085 0
4th Jun 2025 (Wed) 31.48 31.92 31.48 31.92 0
3rd Jun 2025 (Tue) 31.48 31.48 31.48 31.565 100
2nd Jun 2025 (Mon) 31.38 31.456 31.38 31.456 0
30th May 2025 (Fri) 31.38 31.38 31.2314 31.2314 0
29th May 2025 (Thu) 31.38 31.5698 31.38 31.5698 38
28th May 2025 (Wed) 31.545 31.545 31.545 31.545 91
27th May 2025 (Tue) 31.4214 31.4214 31.4214 31.4214 154
26th May 2025 (Mon) 31.4214 31.4214 31.4214 31.4214 0
24th May 2025 (Sat) 31.38 31.38 31.38 31.4214 400
23rd May 2025 (Fri) 31.38 31.38 31.38 31.38 400
22nd May 2025 (Thu) 31.3826 31.3826 31.3826 31.3826 0
21st May 2025 (Wed) 31.3334 31.3334 31.3334 31.3334 0
20th May 2025 (Tue) 31.4303 31.4303 31.4303 31.4303 0
19th May 2025 (Mon) 31.395 31.395 31.395 31.395 0
FTSE 100 Latest
Value8,992.12
Change19.48