Abrdn Asia Focus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 259.00 | 264.00 | 258.00 | 258.00 | 246.34 | 153,506 |
| 2024-03-08 | 261.00 | 261.60 | 259.00 | 259.00 | 247.29 | 37,610 |
| 2024-03-07 | 264.00 | 264.00 | 259.50 | 263.00 | 251.11 | 289,980 |
| 2024-03-06 | 260.00 | 264.00 | 260.00 | 264.00 | 252.07 | 16,574 |
| 2024-03-05 | 262.00 | 262.00 | 258.64 | 261.00 | 249.20 | 75,874 |
| 2024-03-04 | 261.00 | 263.10 | 260.00 | 262.00 | 250.16 | 284,673 |
| 2024-03-01 | 260.00 | 264.00 | 259.22 | 263.00 | 251.11 | 217,206 |
| 2024-02-29 | 260.00 | 264.00 | 255.00 | 259.00 | 247.29 | 252,276 |
| 2024-02-28 | 260.00 | 262.10 | 259.00 | 259.00 | 247.29 | 90,034 |
| 2024-02-27 | 264.00 | 264.00 | 259.50 | 262.00 | 250.16 | 56,653 |
| 2024-02-26 | 263.00 | 264.38 | 260.36 | 261.00 | 249.20 | 133,457 |
| 2024-02-23 | 261.00 | 265.00 | 261.00 | 261.00 | 249.20 | 116,676 |
| 2024-02-22 | 261.00 | 262.55 | 259.00 | 262.00 | 250.16 | 229,602 |
| 2024-02-21 | 260.00 | 264.48 | 259.75 | 260.00 | 246.72 | 333,098 |
| 2024-02-20 | 268.00 | 268.00 | 260.10 | 261.00 | 247.67 | 240,139 |
| 2024-02-19 | 260.00 | 264.68 | 260.00 | 262.00 | 248.62 | 119,736 |
| 2024-02-16 | 268.00 | 268.00 | 260.15 | 264.00 | 250.51 | 165,547 |
| 2024-02-15 | 260.00 | 264.13 | 259.00 | 262.00 | 248.62 | 72,836 |
| 2024-02-14 | 260.00 | 263.54 | 260.00 | 263.00 | 249.57 | 285,797 |
| 2024-02-13 | 260.00 | 266.00 | 259.00 | 259.00 | 245.77 | 86,837 |
| 2024-02-12 | 260.00 | 264.20 | 259.36 | 260.00 | 246.72 | 49,109 |
| 2024-02-09 | 261.00 | 264.36 | 259.97 | 260.00 | 246.72 | 80,293 |
| 2024-02-08 | 264.00 | 264.00 | 260.00 | 260.00 | 246.72 | 100,031 |
| 2024-02-07 | 261.00 | 266.00 | 260.00 | 261.00 | 247.67 | 119,710 |
| 2024-02-06 | 261.00 | 265.00 | 259.00 | 265.00 | 251.46 | 150,016 |
| 2024-02-05 | 260.00 | 262.00 | 256.24 | 260.00 | 246.72 | 120,919 |
| 2024-02-02 | 261.00 | 261.12 | 254.25 | 261.00 | 247.67 | 409,079 |
| 2024-02-01 | 256.00 | 262.00 | 256.00 | 256.00 | 242.92 | 33,092 |
| 2024-01-31 | 259.00 | 260.00 | 257.00 | 258.00 | 244.82 | 167,389 |
| 2024-01-30 | 255.00 | 260.00 | 255.00 | 260.00 | 246.72 | 137,696 |
| 2024-01-29 | 260.00 | 263.00 | 259.00 | 260.00 | 246.72 | 66,385 |
| 2024-01-26 | 259.00 | 263.50 | 259.00 | 261.00 | 247.67 | 53,361 |
| 2024-01-25 | 263.00 | 263.00 | 260.00 | 261.00 | 247.67 | 82,985 |
| 2024-01-24 | 261.00 | 263.20 | 260.33 | 263.00 | 249.57 | 54,444 |
| 2024-01-23 | 262.00 | 264.00 | 260.00 | 262.00 | 248.62 | 88,694 |
| 2024-01-22 | 260.00 | 263.10 | 256.67 | 262.00 | 248.62 | 155,138 |
| 2024-01-19 | 264.00 | 264.00 | 259.45 | 262.00 | 248.62 | 84,793 |
| 2024-01-18 | 263.00 | 263.00 | 260.00 | 260.00 | 246.72 | 75,854 |
| 2024-01-17 | 257.00 | 260.00 | 257.00 | 260.00 | 246.72 | 69,663 |
| 2024-01-16 | 262.00 | 265.00 | 262.00 | 265.00 | 251.46 | 89,196 |
| 2024-01-15 | 265.00 | 266.00 | 262.87 | 265.00 | 251.46 | 99,251 |
| 2024-01-12 | 266.00 | 266.00 | 263.87 | 265.00 | 251.46 | 120,788 |
| 2024-01-11 | 269.00 | 269.00 | 263.00 | 264.00 | 250.51 | 124,589 |
| 2024-01-10 | 262.00 | 266.18 | 262.00 | 262.00 | 248.62 | 40,057 |
| 2024-01-09 | 268.00 | 268.00 | 264.00 | 268.00 | 254.31 | 169,530 |
| 2024-01-08 | 267.00 | 268.75 | 263.96 | 266.00 | 252.41 | 140,988 |
| 2024-01-05 | 265.00 | 269.00 | 262.10 | 264.00 | 250.51 | 2,132,702 |
| 2024-01-04 | 269.00 | 269.00 | 264.80 | 269.00 | 255.26 | 146,301 |
| 2024-01-03 | 267.00 | 267.00 | 264.90 | 265.00 | 251.46 | 109,858 |
| 2024-01-02 | 266.00 | 267.00 | 262.00 | 267.00 | 253.36 | 108,303 |
| 2023-12-29 | 263.00 | 267.00 | 261.90 | 266.00 | 252.41 | 28,695 |
| 2023-12-28 | 261.00 | 265.08 | 261.00 | 264.00 | 250.51 | 96,394 |
| 2023-12-27 | 260.00 | 266.00 | 259.14 | 263.00 | 249.57 | 142,469 |
| 2023-12-22 | 259.00 | 265.00 | 258.00 | 259.00 | 245.77 | 294,353 |
| 2023-12-21 | 266.00 | 266.00 | 260.00 | 260.00 | 246.72 | 107,982 |
| 2023-12-20 | 262.00 | 264.00 | 258.60 | 262.00 | 248.62 | 153,661 |
| 2023-12-19 | 264.00 | 264.00 | 258.00 | 261.00 | 247.67 | 114,643 |
| 2023-12-18 | 259.00 | 264.00 | 258.00 | 258.00 | 244.82 | 107,103 |
| 2023-12-15 | 263.00 | 266.00 | 257.00 | 257.00 | 243.87 | 353,160 |
| 2023-12-14 | 259.00 | 263.00 | 259.00 | 262.00 | 248.62 | 101,096 |
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.