Abrdn Asia Focus PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	249.00	249.00	243.00	249.00	232.76	53,956
2023-06-26	244.00	251.00	243.03	245.00	229.02	88,368
2023-06-23	245.00	251.00	243.00	245.00	229.02	95,544
2023-06-22	250.00	252.00	245.00	245.00	229.02	42,126
2023-06-21	250.00	251.25	249.00	250.00	233.69	14,381
2023-06-20	250.00	254.00	250.00	250.00	233.69	16,441
2023-06-19	258.00	258.00	250.00	250.00	233.69	14,432
2023-06-16	255.00	258.25	254.25	255.00	238.37	409,567
2023-06-15	253.00	261.00	253.00	261.00	243.98	47,826
2023-06-14	253.00	256.96	252.00	253.00	236.50	103,826
2023-06-13	254.00	257.84	252.00	257.50	240.70	242,877
2023-06-12	255.20	257.19	251.00	256.50	239.77	53,300
2023-06-09	251.00	257.00	251.00	255.50	238.84	20,544
2023-06-08	256.60	256.60	251.50	255.00	238.37	10,169
2023-06-07	255.00	257.60	252.00	255.00	238.37	103,855
2023-06-06	259.00	259.00	251.02	255.00	238.37	109,488
2023-06-05	256.00	257.00	249.00	256.00	239.30	126,867
2023-06-02	255.00	255.00	246.00	251.00	234.63	139,683
2023-06-01	252.00	253.00	245.80	252.00	235.56	666,223
2023-05-31	245.00	250.50	245.00	248.00	231.82	91,104
2023-05-30	250.00	250.00	248.40	249.00	232.76	32,418
2023-05-26	253.00	253.00	246.00	249.00	232.76	1,668
2023-05-25	250.00	251.00	246.00	249.50	233.23	45,856
2023-05-24	250.00	251.50	246.00	250.00	232.20	20,787
2023-05-23	253.00	253.00	247.54	250.50	232.66	18,585
2023-05-22	250.00	254.00	246.00	254.00	235.91	92,252
2023-05-19	252.00	252.00	246.64	252.00	234.06	53,023
2023-05-18	248.00	248.00	244.00	245.00	227.55	27,219
2023-05-17	243.00	248.00	242.47	246.00	228.48	83,272
2023-05-16	247.00	247.00	242.50	244.00	226.63	78,721
2023-05-15	243.00	247.00	243.00	244.00	226.63	81,607
2023-05-12	245.00	247.00	243.00	243.00	225.70	53,839
2023-05-11	246.00	247.00	241.66	242.50	225.23	54,703
2023-05-10	241.00	249.00	241.00	244.50	227.09	149,736
2023-05-09	243.00	251.00	243.00	243.00	225.70	55,974
2023-05-05	246.00	251.00	243.00	244.00	226.63	144,204
2023-05-04	243.00	248.00	242.00	248.00	230.34	56,565
2023-05-03	242.00	246.00	242.00	242.00	224.77	181,004
2023-05-02	244.00	246.38	244.00	244.00	226.63	22,101
2023-04-28	245.00	251.00	244.00	249.00	231.27	30,277
2023-04-27	243.00	251.00	243.00	243.00	225.70	51,659
2023-04-26	246.00	250.00	242.00	243.00	225.70	90,353
2023-04-25	246.00	249.00	244.88	247.00	229.41	70,331
2023-04-24	247.00	253.00	245.00	245.00	227.55	45,660
2023-04-21	244.00	255.00	244.00	244.00	226.63	22,655
2023-04-20	253.00	257.00	252.00	254.50	236.38	60,373
2023-04-19	255.00	258.00	253.25	255.50	237.31	81,389
2023-04-18	260.00	260.00	254.00	254.00	235.91	36,162
2023-04-17	255.00	260.00	254.00	257.00	238.70	86,934
2023-04-14	254.00	256.50	252.00	254.50	236.38	271,371
2023-04-13	254.00	255.00	249.76	255.00	236.84	25,966
2023-04-12	253.00	253.00	249.44	251.00	233.13	50,513
2023-04-11	252.00	253.00	248.44	252.50	234.52	131,346
2023-04-06	252.00	255.00	247.00	249.50	231.73	57,736
2023-04-05	252.00	255.00	251.28	252.50	234.52	51,487
2023-04-04	256.00	256.00	251.33	252.00	234.06	115,905
2023-04-03	257.00	257.00	252.68	254.00	235.91	175,320
2023-03-31	257.00	258.00	252.00	255.00	236.84	108,986
2023-03-30	253.00	256.00	253.00	254.50	236.38	256,377
2023-03-29	256.00	256.00	253.00	254.00	235.91	205,720

← NewerPage 15 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.