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 Asia-paci (FAX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 15.99 15.99 15.92 16.00 10,379
17th Jul 2025 (Thu) 15.93 15.95 15.89 15.95 7,429
16th Jul 2025 (Wed) 16.015 16.015 15.87 15.90 8,787
15th Jul 2025 (Tue) 15.98 16.00 15.84 15.95 16,910
14th Jul 2025 (Mon) 16.02 16.07 15.96 15.96 6,847
11th Jul 2025 (Fri) 16.23 16.24 16.07 16.11 4,391
10th Jul 2025 (Thu) 16.175 16.23 16.05 16.09 6,482
9th Jul 2025 (Wed) 16.16 16.44 16.03 16.05 17,906
8th Jul 2025 (Tue) 16.17 16.18 15.97 16.04 7,824
7th Jul 2025 (Mon) 16.36 16.37 16.09 16.10 8,077
4th Jul 2025 (Fri) 16.43 16.43 16.33 16.34 6,647
3rd Jul 2025 (Thu) 16.43 16.43 16.33 16.34 6,647
2nd Jul 2025 (Wed) 16.17 16.42 16.17 16.38 31,712
1st Jul 2025 (Tue) 15.98 16.19 15.98 16.17 35,732
30th Jun 2025 (Mon) 15.91 16.40 15.88 15.92 18,260
27th Jun 2025 (Fri) 15.83 15.96 15.83 15.94 7,634
26th Jun 2025 (Thu) 15.745 15.85 15.745 15.86 5,358
25th Jun 2025 (Wed) 15.72 15.77 15.70 15.77 4,584
24th Jun 2025 (Tue) 15.62 15.705 15.60 15.70 2,394
23rd Jun 2025 (Mon) 15.72 15.72 15.54 15.61 8,468
20th Jun 2025 (Fri) 15.89 15.95 15.76 15.79 12,826
19th Jun 2025 (Thu) 15.84 15.87 15.78 15.79 11,136
18th Jun 2025 (Wed) 15.84 15.87 15.78 15.79 11,136
17th Jun 2025 (Tue) 15.90 15.905 15.83 15.83 14,213
16th Jun 2025 (Mon) 15.87 15.93 15.87 15.871 12,906
13th Jun 2025 (Fri) 15.77 15.87 15.77 15.88 7,225
12th Jun 2025 (Thu) 15.81 15.81 15.76 15.78 3,261
11th Jun 2025 (Wed) 15.76 15.80 15.67 15.75 4,761
10th Jun 2025 (Tue) 15.77 15.80 15.72 15.75 5,203
9th Jun 2025 (Mon) 15.80 15.81 15.72 15.72 3,661
6th Jun 2025 (Fri) 15.755 15.79 15.75 15.75 2,070
5th Jun 2025 (Thu) 15.77 15.80 15.71 15.70 5,509
4th Jun 2025 (Wed) 15.73 15.78 15.725 15.78 3,698
3rd Jun 2025 (Tue) 15.63 15.71 15.60 15.69 4,252
2nd Jun 2025 (Mon) 15.61 15.67 15.59 15.58 2,036
30th May 2025 (Fri) 15.67 15.67 15.525 15.58 4,364
29th May 2025 (Thu) 15.52 15.65 15.50 15.66 5,389
28th May 2025 (Wed) 15.67 15.67 15.43 15.45 8,213
27th May 2025 (Tue) 15.45 15.69 15.45 15.64 17,081
26th May 2025 (Mon) 15.38 15.38 15.38 15.38 0
24th May 2025 (Sat) 15.24 15.36 15.17 15.38 5,119
23rd May 2025 (Fri) 15.24 15.36 15.17 15.225 5,119
22nd May 2025 (Thu) 15.27 15.285 15.22 15.285 11,850
21st May 2025 (Wed) 15.62 15.66 15.50 15.52 15,385
20th May 2025 (Tue) 15.67 15.67 15.55 15.55 7,747
FTSE 100 Latest
Value8,992.12
Change19.48