Abrdn Asia Focus PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	260.00	262.00	259.00	262.00	246.47	67,784
2023-09-19	265.00	265.00	259.00	259.00	243.65	95,221
2023-09-18	262.00	264.00	260.00	264.00	248.35	84,771
2023-09-15	259.00	263.00	254.00	263.00	247.41	131,706
2023-09-14	262.00	262.19	259.66	262.00	246.47	97,832
2023-09-13	262.00	262.00	257.96	262.00	246.47	53,596
2023-09-12	256.00	261.00	256.00	261.00	245.53	75,963
2023-09-11	260.00	261.12	258.00	261.00	245.53	1,145,739
2023-09-08	258.00	261.12	255.00	259.50	244.12	100,387
2023-09-07	255.00	262.00	255.00	262.00	246.47	47,288
2023-09-06	260.00	261.00	255.00	261.00	245.53	115,527
2023-09-05	263.00	263.00	255.75	260.00	244.59	100,226
2023-09-04	253.00	262.00	253.00	262.00	246.47	128,998
2023-09-01	253.00	261.26	253.00	257.00	241.77	433,947
2023-08-31	255.00	260.01	252.21	259.00	243.65	53,757
2023-08-30	256.00	258.50	253.60	258.50	243.18	191,742
2023-08-29	255.00	255.00	250.00	255.00	239.89	31,426
2023-08-25	249.00	251.89	248.03	251.00	236.13	65,157
2023-08-24	251.00	251.94	249.46	251.00	236.13	190,755
2023-08-23	250.00	254.00	249.00	254.00	237.43	67,061
2023-08-22	253.00	254.00	248.20	254.00	237.43	100,216
2023-08-21	250.00	252.00	247.52	252.00	235.56	97,025
2023-08-18	254.00	254.00	250.00	250.00	233.69	69,370
2023-08-17	251.00	254.00	251.00	253.00	236.50	24,349
2023-08-16	252.00	254.00	251.00	252.50	236.03	182,562
2023-08-15	256.00	256.00	250.00	250.00	233.69	68,021
2023-08-14	253.00	257.00	253.00	254.50	237.90	141,172
2023-08-11	262.00	262.00	255.00	257.00	240.24	159,642
2023-08-10	261.00	261.00	261.00	261.00	243.98	29,576
2023-08-09	260.00	262.00	258.00	260.00	243.04	116,304
2023-08-08	264.00	264.00	259.00	260.00	243.04	140,204
2023-08-07	265.00	267.00	260.00	260.00	243.04	111,112
2023-08-04	261.00	269.00	252.00	267.00	249.59	74,299
2023-08-03	263.00	267.00	260.51	263.50	246.31	76,259
2023-08-02	264.00	265.00	260.00	264.00	246.78	347,517
2023-08-01	267.00	267.00	262.06	264.00	246.78	70,171
2023-07-31	263.00	268.00	262.52	264.00	246.78	167,959
2023-07-28	269.00	269.00	260.00	269.00	251.45	111,596
2023-07-27	259.00	262.04	258.01	262.00	244.91	93,074
2023-07-26	265.00	265.00	259.00	260.00	243.04	67,544
2023-07-25	267.00	267.00	261.00	264.00	246.78	261,110
2023-07-24	256.00	263.00	251.00	263.00	245.85	87,115
2023-07-21	257.00	258.00	253.85	258.00	241.17	105,216
2023-07-20	257.00	257.00	252.00	257.00	240.24	191,826
2023-07-19	251.15	254.50	250.00	254.50	237.90	75,311
2023-07-18	252.00	253.00	248.76	251.00	234.63	70,363
2023-07-17	248.00	254.00	248.00	251.00	234.63	160,671
2023-07-14	248.00	256.00	248.00	248.00	231.82	36,849
2023-07-13	250.00	254.00	249.01	254.00	237.43	42,397
2023-07-12	249.00	253.00	240.00	249.00	232.76	198,843
2023-07-11	253.00	253.00	246.00	251.00	234.63	48,396
2023-07-10	248.00	252.00	245.00	248.00	231.82	277,315
2023-07-07	252.00	252.00	247.00	249.50	233.23	44,489
2023-07-06	253.00	253.00	248.00	250.00	233.69	105,510
2023-07-05	255.00	255.00	251.04	255.00	238.37	35,513
2023-07-04	255.00	255.00	251.00	253.00	236.50	79,802
2023-07-03	252.00	255.00	250.00	252.00	235.56	55,093
2023-06-30	249.00	254.00	247.40	250.00	233.69	74,379
2023-06-29	251.00	252.00	248.21	250.00	233.69	41,502
2023-06-28	247.00	252.00	244.27	251.00	234.63	55,672

← NewerPage 14 of 22 · 1,266 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.