Abrdn Asia Focus PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	261.00	262.15	258.00	258.00	244.82	65,145
2023-12-12	266.00	266.00	259.35	260.00	246.72	48,060
2023-12-11	263.00	263.00	258.60	261.00	247.67	119,939
2023-12-08	260.00	262.00	259.00	259.00	245.77	24,468
2023-12-07	258.00	261.00	257.00	259.50	246.24	21,496
2023-12-06	259.00	260.00	256.00	256.00	242.92	37,971
2023-12-05	255.00	260.00	255.00	260.00	246.72	81,143
2023-12-04	258.00	261.00	256.00	260.00	246.72	144,397
2023-12-01	258.00	259.00	255.00	258.00	244.82	40,454
2023-11-30	257.00	259.00	255.00	255.00	241.97	33,232
2023-11-29	256.00	261.00	252.00	256.00	242.92	265,321
2023-11-28	255.00	258.00	252.00	252.00	239.13	93,110
2023-11-27	255.00	261.00	254.00	254.00	241.03	83,022
2023-11-24	259.00	260.00	256.00	257.00	243.87	124,526
2023-11-23	255.00	260.00	254.00	258.50	245.30	59,851
2023-11-22	257.00	262.00	257.00	261.00	245.53	123,531
2023-11-21	261.00	262.00	254.00	262.00	246.47	85,849
2023-11-20	261.00	261.00	257.00	259.00	243.65	42,319
2023-11-17	261.00	261.00	255.00	261.00	245.53	108,363
2023-11-16	256.00	258.50	253.00	258.00	242.71	139,565
2023-11-15	254.00	259.00	254.00	257.00	241.77	21,277
2023-11-14	254.00	254.00	250.00	254.00	238.95	61,513
2023-11-13	252.00	255.00	250.00	254.00	238.95	65,093
2023-11-10	254.00	255.00	251.08	252.00	237.07	60,969
2023-11-09	254.00	255.00	250.00	253.00	238.01	211,127
2023-11-08	250.00	254.00	249.00	254.00	238.95	126,395
2023-11-07	251.00	254.00	248.96	254.00	238.95	132,295
2023-11-06	253.00	253.00	246.00	253.00	238.01	126,274
2023-11-03	248.00	248.00	245.00	248.00	233.30	84,365
2023-11-02	243.00	248.00	243.00	247.50	232.83	201,227
2023-11-01	245.00	245.00	241.00	243.00	228.60	92,651
2023-10-31	247.00	247.00	243.00	243.50	229.07	45,976
2023-10-30	244.00	246.00	243.63	245.00	230.48	465,470
2023-10-27	243.00	246.00	243.00	244.00	229.54	420,004
2023-10-26	243.00	246.25	243.00	245.00	230.48	57,236
2023-10-25	246.00	251.00	244.22	251.00	236.13	40,222
2023-10-24	246.00	251.00	245.99	251.00	236.13	111,334
2023-10-23	247.00	251.00	246.00	247.00	232.36	57,857
2023-10-20	251.00	252.00	248.00	251.00	236.13	170,545
2023-10-19	255.00	255.00	251.00	252.00	237.07	74,852
2023-10-18	253.00	255.00	252.00	255.00	239.89	62,006
2023-10-17	259.00	259.00	253.00	253.50	238.48	174,769
2023-10-16	255.00	258.00	253.78	256.00	240.83	157,431
2023-10-13	257.00	261.00	254.94	260.00	244.59	45,844
2023-10-12	260.00	260.00	254.75	260.00	244.59	422,181
2023-10-11	258.00	260.70	253.00	256.50	241.30	41,983
2023-10-10	263.00	263.00	254.00	258.00	242.71	103,718
2023-10-09	258.00	259.80	255.28	257.00	241.77	248,566
2023-10-06	259.00	263.00	258.07	259.00	243.65	58,683
2023-10-05	260.00	261.96	258.00	258.00	242.71	139,617
2023-10-04	259.00	262.00	253.00	258.50	243.18	8,552
2023-10-03	262.00	262.00	255.78	261.00	245.53	84,003
2023-10-02	255.00	259.30	255.00	259.00	243.65	126,324
2023-09-29	256.00	261.00	255.92	256.00	240.83	28,148
2023-09-28	256.00	262.00	255.94	257.50	242.24	19,776
2023-09-27	258.00	261.00	255.65	261.00	245.53	20,447
2023-09-26	257.00	259.25	255.63	258.00	242.71	105,528
2023-09-25	257.00	262.12	256.00	257.00	241.77	115,524
2023-09-22	258.00	262.00	257.54	258.00	242.71	77,794
2023-09-21	259.00	264.00	258.00	259.00	243.65	91,460

← NewerPage 13 of 22 · 1,262 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.