Abrdn Asia Focus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 444.00 | 446.00 | 432.00 | 442.00 | 442.00 | 224,983 |
| 2026-10-16 | 451.00 | 453.00 | 440.00 | 442.00 | 442.00 | 468,850 |
| 2026-10-15 | 444.00 | 454.00 | 439.00 | 448.00 | 448.00 | 280,689 |
| 2026-10-14 | 466.00 | 466.00 | 456.00 | 463.00 | 463.00 | 642,008 |
| 2026-10-13 | 461.00 | 471.00 | 459.00 | 462.00 | 462.00 | 394,411 |
| 2026-10-12 | 465.00 | 473.00 | 464.00 | 467.00 | 467.00 | 80,060 |
| 2026-10-09 | 469.00 | 474.00 | 467.00 | 470.00 | 470.00 | 449,592 |
| 2026-10-08 | 474.00 | 474.00 | 465.00 | 468.00 | 468.00 | 142,854 |
| 2026-10-07 | 468.00 | 476.00 | 467.00 | 474.00 | 474.00 | 306,340 |
| 2026-10-06 | 475.00 | 478.00 | 470.00 | 472.00 | 472.00 | 237,213 |
| 2026-10-05 | 473.00 | 477.00 | 468.60 | 474.00 | 474.00 | 174,288 |
| 2026-10-02 | 462.00 | 472.00 | 462.00 | 468.00 | 468.00 | 292,972 |
| 2026-10-01 | 463.00 | 470.00 | 458.00 | 463.00 | 463.00 | 237,852 |
| 2026-09-30 | 462.00 | 468.00 | 460.00 | 462.00 | 462.00 | 133,704 |
| 2026-09-29 | 463.00 | 465.00 | 456.00 | 463.00 | 463.00 | 97,644 |
| 2026-09-28 | 461.00 | 466.79 | 456.60 | 457.00 | 457.00 | 103,072 |
| 2026-09-25 | 461.00 | 467.00 | 461.00 | 465.00 | 465.00 | 297,859 |
| 2026-09-24 | 463.00 | 474.00 | 456.00 | 463.00 | 463.00 | 384,652 |
| 2026-09-23 | 459.00 | 466.00 | 458.00 | 464.00 | 464.00 | 383,573 |
| 2026-09-22 | 465.00 | 467.00 | 455.00 | 463.00 | 463.00 | 62,545 |
| 2026-09-21 | 453.00 | 469.00 | 447.17 | 460.00 | 460.00 | 73,406 |
| 2026-09-18 | 453.00 | 453.00 | 445.74 | 453.00 | 453.00 | 671,371 |
| 2026-09-17 | 430.00 | 463.00 | 430.00 | 445.00 | 445.00 | 301,398 |
| 2026-09-16 | 445.00 | 452.00 | 441.00 | 442.00 | 442.00 | 99,974 |
| 2026-09-15 | 440.00 | 454.00 | 436.00 | 440.00 | 440.00 | 117,110 |
| 2026-09-14 | 452.00 | 455.00 | 438.00 | 445.00 | 445.00 | 117,314 |
| 2026-09-11 | 447.00 | 454.00 | 440.00 | 453.00 | 453.00 | 42,914 |
| 2026-09-10 | 447.00 | 452.00 | 441.60 | 448.00 | 448.00 | 306,271 |
| 2026-09-09 | 452.00 | 455.00 | 445.00 | 448.00 | 448.00 | 353,329 |
| 2026-09-08 | 455.00 | 455.00 | 446.86 | 448.00 | 448.00 | 79,882 |
| 2026-09-07 | 450.00 | 454.75 | 445.81 | 452.00 | 452.00 | 370,542 |
| 2026-09-04 | 446.00 | 450.00 | 440.50 | 450.00 | 450.00 | 170,145 |
| 2026-09-03 | 443.00 | 450.00 | 440.00 | 444.00 | 444.00 | 199,181 |
| 2026-09-02 | 447.00 | 448.00 | 438.00 | 444.00 | 444.00 | 119,192 |
| 2026-09-01 | 452.00 | 455.00 | 444.96 | 447.00 | 447.00 | 126,627 |
| 2026-08-28 | 452.00 | 463.00 | 445.18 | 453.00 | 453.00 | 110,418 |
| 2026-08-27 | 452.00 | 458.00 | 435.00 | 450.00 | 450.00 | 90,902 |
| 2026-08-26 | 449.00 | 451.00 | 444.34 | 447.00 | 447.00 | 62,884 |
| 2026-08-25 | 446.00 | 451.00 | 436.00 | 447.00 | 447.00 | 120,554 |
| 2026-08-24 | 444.00 | 445.11 | 437.00 | 442.00 | 442.00 | 385,356 |
| 2026-08-21 | 441.00 | 445.00 | 439.00 | 443.00 | 443.00 | 473,900 |
| 2026-08-20 | 439.00 | 447.00 | 434.00 | 441.00 | 441.00 | 453,106 |
| 2026-08-19 | 441.00 | 449.00 | 439.20 | 442.00 | 441.98 | 85,892 |
| 2026-08-18 | 452.00 | 452.00 | 441.00 | 444.00 | 443.98 | 453,620 |
| 2026-08-17 | 452.00 | 456.00 | 448.50 | 451.00 | 450.98 | 321,695 |
| 2026-08-14 | 447.00 | 452.63 | 447.00 | 448.00 | 446.34 | 326,096 |
| 2026-08-13 | 450.00 | 455.00 | 445.00 | 451.00 | 449.33 | 444,780 |
| 2026-08-12 | 450.00 | 452.00 | 440.09 | 452.00 | 450.32 | 882,243 |
| 2026-08-11 | 432.00 | 449.00 | 432.00 | 446.00 | 444.35 | 304,363 |
| 2026-08-10 | 440.00 | 450.00 | 435.00 | 442.00 | 440.36 | 133,936 |
| 2026-08-07 | 442.00 | 450.00 | 439.64 | 444.00 | 442.35 | 106,660 |
| 2026-08-06 | 445.00 | 449.00 | 433.00 | 447.00 | 445.34 | 235,034 |
| 2026-08-05 | 445.00 | 455.00 | 438.00 | 443.00 | 441.36 | 460,214 |
| 2026-08-04 | 430.00 | 444.00 | 429.26 | 442.00 | 440.36 | 252,629 |
| 2026-08-03 | 423.00 | 430.00 | 411.31 | 426.00 | 424.42 | 404,231 |
| 2026-07-31 | 412.00 | 424.00 | 409.98 | 418.00 | 416.45 | 591,526 |
| 2026-07-30 | 406.00 | 412.00 | 403.00 | 407.00 | 405.49 | 385,971 |
| 2026-07-29 | 416.00 | 419.00 | 406.00 | 409.00 | 407.48 | 175,023 |
| 2026-07-28 | 425.00 | 430.00 | 415.32 | 418.00 | 416.45 | 151,532 |
| 2026-07-27 | 433.00 | 444.00 | 423.00 | 429.00 | 427.41 | 177,610 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0164 GBP |
| 2026-05-21 | 0.0160 GBP |
| 2026-02-19 | 0.0160 GBP |
| 2025-11-20 | 0.0160 GBP |
| 2025-08-21 | 0.0163 GBP |
| 2025-05-22 | 0.0160 GBP |
| 2025-02-20 | 0.0160 GBP |
| 2024-11-21 | 0.0100 GBP |
| 2024-08-22 | 0.0160 GBP |
| 2024-05-23 | 0.0160 GBP |
| 2024-02-22 | 0.0160 GBP |
| 2023-11-23 | 0.0225 GBP |
| 2023-08-24 | 0.0161 GBP |
| 2023-05-25 | 0.0160 GBP |
| 2023-02-23 | 0.0160 GBP |
| 2022-11-24 | 0.0160 GBP |
| 2022-08-25 | 0.0160 GBP |
| 2022-05-26 | 0.0160 GBP |
| 2022-02-24 | 0.0320 GBP |
| 2022-01-06 | 0.1600 GBP |
| 2020-11-12 | 0.1900 GBP |
| 2019-11-14 | 0.1900 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.