Abrdn Asia Focus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 274.00 | 279.00 | 271.00 | 279.00 | 269.46 | 38,195 |
| 2024-08-29 | 272.35 | 276.00 | 272.34 | 274.00 | 264.63 | 43,961 |
| 2024-08-28 | 276.00 | 276.98 | 274.00 | 276.00 | 266.56 | 154,868 |
| 2024-08-27 | 269.00 | 276.00 | 269.00 | 274.00 | 264.63 | 134,963 |
| 2024-08-23 | 272.16 | 276.00 | 271.73 | 274.00 | 264.63 | 28,766 |
| 2024-08-22 | 269.00 | 273.00 | 269.00 | 271.00 | 261.73 | 112,137 |
| 2024-08-21 | 274.00 | 279.00 | 272.15 | 275.00 | 264.05 | 81,616 |
| 2024-08-20 | 271.00 | 276.00 | 271.00 | 275.50 | 264.53 | 50,366 |
| 2024-08-19 | 272.00 | 275.00 | 272.00 | 275.00 | 264.05 | 117,060 |
| 2024-08-16 | 273.00 | 274.00 | 270.66 | 273.00 | 262.13 | 85,489 |
| 2024-08-15 | 270.00 | 273.00 | 270.00 | 273.00 | 262.13 | 63,435 |
| 2024-08-14 | 272.00 | 274.04 | 269.99 | 273.00 | 262.13 | 364,463 |
| 2024-08-13 | 273.00 | 275.68 | 272.00 | 272.00 | 261.17 | 19,507 |
| 2024-08-12 | 271.00 | 272.76 | 269.00 | 269.00 | 258.29 | 124,381 |
| 2024-08-09 | 269.00 | 271.45 | 268.50 | 269.00 | 258.29 | 48,120 |
| 2024-08-08 | 267.00 | 271.00 | 263.00 | 271.00 | 260.21 | 42,468 |
| 2024-08-07 | 262.00 | 270.00 | 262.00 | 270.00 | 259.25 | 43,230 |
| 2024-08-06 | 266.00 | 266.60 | 261.32 | 266.00 | 255.41 | 76,261 |
| 2024-08-05 | 264.00 | 270.00 | 258.00 | 259.00 | 248.69 | 105,858 |
| 2024-08-02 | 272.00 | 276.00 | 271.00 | 274.00 | 263.09 | 83,076 |
| 2024-08-01 | 276.00 | 280.00 | 276.00 | 277.00 | 265.97 | 126,029 |
| 2024-07-31 | 276.00 | 279.00 | 276.00 | 278.00 | 266.93 | 188,068 |
| 2024-07-30 | 277.00 | 277.00 | 274.15 | 277.00 | 265.97 | 101,288 |
| 2024-07-29 | 275.00 | 278.00 | 274.96 | 275.00 | 264.05 | 316,352 |
| 2024-07-26 | 274.00 | 276.00 | 273.00 | 275.00 | 264.05 | 116,598 |
| 2024-07-25 | 273.00 | 275.00 | 271.77 | 275.00 | 264.05 | 83,490 |
| 2024-07-24 | 273.00 | 277.00 | 273.00 | 275.00 | 264.05 | 87,232 |
| 2024-07-23 | 277.00 | 277.04 | 274.00 | 275.00 | 264.05 | 68,937 |
| 2024-07-22 | 275.00 | 279.00 | 274.15 | 276.00 | 265.01 | 329,028 |
| 2024-07-19 | 279.00 | 280.00 | 277.00 | 277.00 | 265.97 | 59,252 |
| 2024-07-18 | 281.00 | 283.00 | 279.00 | 279.00 | 267.89 | 51,035 |
| 2024-07-17 | 279.00 | 282.00 | 279.00 | 279.00 | 267.89 | 76,484 |
| 2024-07-16 | 282.00 | 287.00 | 281.00 | 281.00 | 269.81 | 32,141 |
| 2024-07-15 | 285.00 | 288.00 | 278.00 | 282.00 | 270.77 | 109,588 |
| 2024-07-12 | 288.00 | 289.00 | 285.00 | 285.00 | 273.65 | 29,214 |
| 2024-07-11 | 286.00 | 287.00 | 284.00 | 286.00 | 274.61 | 72,332 |
| 2024-07-10 | 285.00 | 285.30 | 283.66 | 284.00 | 272.69 | 54,389 |
| 2024-07-09 | 286.00 | 286.00 | 283.00 | 286.00 | 274.61 | 26,991 |
| 2024-07-08 | 284.00 | 285.30 | 283.15 | 285.00 | 273.65 | 74,189 |
| 2024-07-05 | 284.00 | 285.00 | 283.00 | 285.00 | 273.65 | 39,354 |
| 2024-07-04 | 284.00 | 286.00 | 282.75 | 284.00 | 272.69 | 118,130 |
| 2024-07-03 | 284.00 | 285.00 | 282.00 | 285.00 | 273.65 | 330,831 |
| 2024-07-02 | 283.00 | 283.00 | 281.54 | 283.00 | 271.73 | 13,227 |
| 2024-07-01 | 280.00 | 284.00 | 280.00 | 284.00 | 272.69 | 58,656 |
| 2024-06-28 | 281.00 | 282.00 | 280.84 | 282.00 | 270.77 | 44,771 |
| 2024-06-27 | 281.00 | 281.00 | 278.56 | 280.00 | 268.85 | 196,065 |
| 2024-06-26 | 280.00 | 280.00 | 277.00 | 280.00 | 268.85 | 113,807 |
| 2024-06-25 | 281.00 | 281.00 | 277.68 | 281.00 | 269.81 | 445,442 |
| 2024-06-24 | 280.00 | 280.00 | 277.39 | 280.00 | 268.85 | 283,589 |
| 2024-06-21 | 281.00 | 281.00 | 278.32 | 280.00 | 268.85 | 1,045,619 |
| 2024-06-20 | 280.00 | 281.00 | 278.12 | 280.00 | 268.85 | 112,939 |
| 2024-06-19 | 282.00 | 285.00 | 280.10 | 281.00 | 269.81 | 150,490 |
| 2024-06-18 | 281.00 | 282.40 | 281.00 | 282.00 | 270.77 | 28,865 |
| 2024-06-17 | 280.00 | 283.00 | 277.44 | 281.00 | 269.81 | 134,066 |
| 2024-06-14 | 277.00 | 283.00 | 277.00 | 279.00 | 267.89 | 238,345 |
| 2024-06-13 | 281.00 | 281.00 | 278.00 | 279.00 | 267.89 | 331,577 |
| 2024-06-12 | 279.00 | 280.00 | 278.00 | 278.00 | 266.93 | 127,809 |
| 2024-06-11 | 281.00 | 281.00 | 277.00 | 279.00 | 267.89 | 33,961 |
| 2024-06-10 | 277.00 | 278.08 | 276.57 | 277.00 | 265.97 | 141,202 |
| 2024-06-07 | 278.00 | 281.00 | 278.00 | 278.00 | 266.93 | 57,476 |
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.