Abrdn Asia Focus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 278.00 | 281.00 | 278.00 | 278.00 | 266.93 | 57,476 |
| 2024-06-06 | 279.00 | 280.99 | 277.00 | 278.00 | 266.93 | 69,237 |
| 2024-06-05 | 279.00 | 281.00 | 276.00 | 276.00 | 265.01 | 32,717 |
| 2024-06-04 | 279.00 | 279.00 | 272.00 | 277.00 | 265.97 | 89,918 |
| 2024-06-03 | 279.00 | 279.00 | 275.10 | 278.00 | 266.93 | 168,932 |
| 2024-05-31 | 274.00 | 280.00 | 272.89 | 273.00 | 262.13 | 70,395 |
| 2024-05-30 | 274.00 | 280.00 | 274.00 | 277.00 | 265.97 | 195,213 |
| 2024-05-29 | 279.00 | 284.00 | 278.22 | 280.00 | 268.85 | 71,562 |
| 2024-05-28 | 283.00 | 285.75 | 278.10 | 280.00 | 268.85 | 57,884 |
| 2024-05-24 | 282.00 | 286.00 | 280.00 | 280.00 | 268.85 | 228,554 |
| 2024-05-23 | 284.00 | 287.00 | 283.00 | 284.00 | 272.69 | 35,764 |
| 2024-05-22 | 284.00 | 287.72 | 283.66 | 285.00 | 272.12 | 838,820 |
| 2024-05-21 | 287.00 | 288.00 | 282.30 | 285.00 | 272.12 | 77,554 |
| 2024-05-20 | 285.00 | 288.00 | 284.00 | 287.00 | 274.03 | 361,463 |
| 2024-05-17 | 283.00 | 285.10 | 283.00 | 284.00 | 271.16 | 49,288 |
| 2024-05-16 | 284.00 | 287.00 | 283.00 | 284.00 | 271.16 | 74,500 |
| 2024-05-15 | 283.00 | 286.75 | 283.00 | 283.00 | 270.21 | 73,869 |
| 2024-05-14 | 283.00 | 289.00 | 283.00 | 283.00 | 270.21 | 70,226 |
| 2024-05-13 | 282.00 | 289.00 | 282.00 | 282.00 | 269.25 | 38,173 |
| 2024-05-10 | 285.00 | 286.07 | 282.00 | 283.00 | 270.21 | 57,132 |
| 2024-05-09 | 282.00 | 285.00 | 282.00 | 283.00 | 270.21 | 76,272 |
| 2024-05-08 | 281.00 | 285.00 | 278.80 | 283.00 | 270.21 | 97,773 |
| 2024-05-07 | 277.00 | 281.94 | 277.00 | 281.00 | 268.30 | 100,379 |
| 2024-05-03 | 279.00 | 280.00 | 276.24 | 279.00 | 266.39 | 75,335 |
| 2024-05-02 | 273.00 | 278.64 | 273.00 | 275.00 | 262.57 | 204,025 |
| 2024-05-01 | 274.00 | 276.00 | 272.72 | 275.00 | 262.57 | 70,283 |
| 2024-04-30 | 272.00 | 276.00 | 271.79 | 276.00 | 263.52 | 81,809 |
| 2024-04-29 | 273.00 | 275.00 | 269.30 | 271.00 | 258.75 | 34,394 |
| 2024-04-26 | 269.00 | 272.50 | 268.30 | 272.00 | 259.70 | 25,187 |
| 2024-04-25 | 273.00 | 273.00 | 267.00 | 268.00 | 255.88 | 99,540 |
| 2024-04-24 | 270.00 | 273.00 | 267.00 | 270.00 | 257.79 | 191,042 |
| 2024-04-23 | 265.00 | 269.00 | 265.00 | 268.00 | 255.88 | 135,311 |
| 2024-04-22 | 264.00 | 270.00 | 264.00 | 264.00 | 252.07 | 33,896 |
| 2024-04-19 | 264.00 | 266.00 | 262.00 | 262.00 | 250.16 | 28,607 |
| 2024-04-18 | 266.00 | 267.00 | 264.00 | 267.00 | 254.93 | 68,933 |
| 2024-04-17 | 265.00 | 268.00 | 262.00 | 267.00 | 254.93 | 613,735 |
| 2024-04-16 | 269.00 | 269.00 | 264.00 | 265.00 | 253.02 | 452,693 |
| 2024-04-15 | 265.00 | 271.00 | 265.00 | 271.00 | 258.75 | 54,412 |
| 2024-04-12 | 269.00 | 270.00 | 265.89 | 270.00 | 257.79 | 118,065 |
| 2024-04-11 | 266.00 | 270.00 | 266.00 | 270.00 | 257.79 | 72,900 |
| 2024-04-10 | 268.00 | 269.00 | 265.76 | 269.00 | 256.84 | 71,093 |
| 2024-04-09 | 268.00 | 268.00 | 265.00 | 268.00 | 255.88 | 56,481 |
| 2024-04-08 | 264.00 | 269.06 | 264.00 | 268.00 | 255.88 | 137,743 |
| 2024-04-05 | 270.00 | 270.00 | 262.11 | 268.00 | 255.88 | 121,372 |
| 2024-04-04 | 266.00 | 268.00 | 262.42 | 268.00 | 255.88 | 135,691 |
| 2024-04-03 | 266.00 | 268.00 | 263.00 | 268.00 | 255.88 | 104,479 |
| 2024-04-02 | 266.00 | 269.00 | 261.00 | 268.00 | 255.88 | 190,496 |
| 2024-03-28 | 260.00 | 265.00 | 259.45 | 264.50 | 252.54 | 126,256 |
| 2024-03-27 | 260.00 | 264.00 | 258.40 | 262.00 | 250.16 | 154,633 |
| 2024-03-26 | 263.00 | 263.00 | 259.00 | 259.00 | 247.29 | 30,540 |
| 2024-03-25 | 260.00 | 262.60 | 259.00 | 261.00 | 249.20 | 468,833 |
| 2024-03-22 | 260.00 | 264.16 | 258.39 | 261.00 | 249.20 | 139,369 |
| 2024-03-21 | 259.00 | 263.00 | 258.00 | 259.00 | 247.29 | 149,837 |
| 2024-03-20 | 255.00 | 258.00 | 255.00 | 258.00 | 246.34 | 166,517 |
| 2024-03-19 | 260.00 | 260.00 | 254.25 | 256.00 | 244.43 | 58,347 |
| 2024-03-18 | 255.00 | 260.00 | 255.00 | 257.00 | 245.38 | 93,931 |
| 2024-03-15 | 257.00 | 260.48 | 253.00 | 253.00 | 241.56 | 466,698 |
| 2024-03-14 | 259.00 | 261.48 | 258.00 | 258.00 | 246.34 | 86,514 |
| 2024-03-13 | 260.00 | 262.50 | 259.00 | 259.00 | 247.29 | 620,788 |
| 2024-03-12 | 260.00 | 264.00 | 259.00 | 260.00 | 248.25 | 167,377 |
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.