Abrdn Asia Focus PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	256.00	256.00	253.00	254.50	236.38	150,880
2023-03-27	255.00	256.00	252.00	255.00	236.84	40,794
2023-03-24	254.00	255.01	251.00	252.50	234.52	141,951
2023-03-23	254.00	256.00	251.88	255.00	236.84	74,357
2023-03-22	250.00	257.00	248.00	252.00	234.06	116,638
2023-03-21	253.00	253.00	249.00	249.00	231.27	133,657
2023-03-20	247.00	251.00	247.00	250.00	232.20	54,948
2023-03-17	253.00	259.00	247.00	247.00	229.41	227,883
2023-03-16	251.00	251.00	248.09	251.00	233.13	59,814
2023-03-15	249.00	253.88	248.00	248.00	230.34	169,477
2023-03-14	247.00	253.00	247.00	253.00	234.98	205,573
2023-03-13	253.00	253.63	247.00	250.50	232.66	188,548
2023-03-10	254.00	257.00	251.00	251.00	233.13	321,752
2023-03-09	258.00	258.00	256.00	257.50	239.16	157,966
2023-03-08	257.00	258.50	256.00	257.00	238.70	1,328,454
2023-03-07	263.00	263.00	259.00	261.00	242.41	166,357
2023-03-06	259.00	263.90	258.70	260.50	241.95	41,042
2023-03-03	260.00	268.00	260.00	260.00	241.49	41,141
2023-03-02	258.00	262.14	258.00	259.00	240.56	85,523
2023-03-01	261.00	264.00	259.90	260.00	241.49	178,354
2023-02-28	257.00	265.00	256.00	259.00	240.56	64,850
2023-02-27	258.00	260.36	257.00	257.00	238.70	111,575
2023-02-24	260.00	265.00	258.00	261.00	242.41	71,015
2023-02-23	262.00	266.00	259.00	262.50	243.81	21,979
2023-02-22	261.00	264.00	260.00	261.50	241.39	111,348
2023-02-21	266.00	266.00	261.00	262.50	242.32	38,629
2023-02-20	265.00	267.00	265.00	265.50	245.09	61,196
2023-02-17	267.00	268.00	263.00	268.00	247.39	58,483
2023-02-16	269.00	269.00	265.00	269.00	248.32	91,872
2023-02-15	271.00	271.00	262.00	263.00	242.78	88,067
2023-02-14	263.80	264.00	262.50	262.50	242.32	52,554
2023-02-13	264.62	268.00	261.00	264.00	243.70	95,563
2023-02-10	264.56	270.00	264.00	264.00	243.70	38,397
2023-02-09	270.00	271.00	265.63	268.00	247.39	26,950
2023-02-08	266.29	267.00	263.00	265.00	244.62	68,149
2023-02-07	271.00	271.00	263.50	267.00	246.47	197,245
2023-02-06	263.00	270.00	263.00	263.00	242.78	95,519
2023-02-03	270.00	271.00	263.88	267.50	246.93	35,524
2023-02-02	267.00	270.00	263.00	266.00	245.55	553,319
2023-02-01	267.00	267.00	262.44	266.00	245.55	79,699
2023-01-31	268.00	268.00	262.00	263.00	242.78	63,058
2023-01-30	268.00	270.00	263.00	263.00	242.78	38,169
2023-01-27	270.00	270.00	263.54	270.00	249.24	25,779
2023-01-26	269.00	269.00	263.61	267.00	246.47	42,923
2023-01-25	265.88	268.00	261.98	265.00	244.62	35,682
2023-01-24	268.00	268.00	262.45	265.00	244.62	13,338
2023-01-23	267.00	267.00	258.00	263.50	243.24	107,463
2023-01-20	260.00	268.00	257.00	268.00	247.39	60,801
2023-01-19	262.12	265.00	257.00	261.50	241.39	29,007
2023-01-18	257.00	268.00	257.00	257.00	237.24	16,540
2023-01-17	267.00	267.00	262.22	263.00	242.78	53,668
2023-01-16	260.00	268.00	260.00	260.00	240.01	81,918
2023-01-13	264.00	264.00	261.50	263.00	242.78	198,812
2023-01-12	259.00	267.00	259.00	262.50	242.32	99,715
2023-01-11	264.00	267.00	259.00	259.00	239.09	263,588
2023-01-10	268.00	268.00	259.00	259.00	239.09	42,461
2023-01-09	261.00	268.00	261.00	261.00	240.93	160,217
2023-01-06	258.00	266.00	258.00	266.00	245.55	66,727
2023-01-05	263.00	264.00	257.30	261.50	241.39	83,290
2023-01-04	262.00	264.00	254.50	263.00	242.78	104,770

← NewerPage 16 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.