Abrdn Asia Focus PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	261.00	262.00	254.36	262.00	241.85	81,886
2022-12-30	261.00	261.00	251.00	258.00	238.16	16,796
2022-12-29	261.00	261.00	252.00	256.50	236.78	28,522
2022-12-28	261.00	262.00	256.80	262.00	241.85	58,454
2022-12-23	259.00	259.00	255.20	259.00	239.09	14,129
2022-12-22	258.00	259.00	254.00	259.00	239.09	122,917
2022-12-21	256.00	260.00	251.24	257.00	237.24	288,159
2022-12-20	253.00	257.00	250.10	253.00	233.55	48,544
2022-12-19	254.00	255.00	247.00	255.00	235.39	64,342
2022-12-16	247.00	257.00	247.00	257.00	237.24	156,341
2022-12-15	255.64	255.64	249.50	249.50	230.32	233,972
2022-12-14	254.00	256.00	250.75	252.00	232.62	357,766
2022-12-13	256.00	256.00	248.00	251.50	232.16	42,710
2022-12-12	255.00	256.00	248.00	256.00	236.32	34,257
2022-12-09	254.00	256.00	251.00	253.00	233.55	127,423
2022-12-08	254.00	257.00	249.00	249.00	229.85	56,456
2022-12-07	252.00	255.72	249.80	251.50	232.16	1,888,735
2022-12-06	257.00	257.00	248.00	257.00	237.24	24,111
2022-12-05	250.00	256.68	249.00	256.00	236.32	37,170
2022-12-02	246.92	249.72	246.50	246.50	227.55	11,592
2022-12-01	252.00	252.00	247.28	251.00	231.70	13,169
2022-11-30	248.00	250.00	245.23	246.50	227.55	66,715
2022-11-29	247.00	247.00	242.18	244.00	225.24	58,694
2022-11-28	238.00	242.24	238.00	241.00	222.47	103,616
2022-11-25	245.00	247.00	238.00	238.00	219.70	21,427
2022-11-24	241.00	247.00	241.00	244.50	225.70	14,528
2022-11-23	247.00	247.00	244.26	245.00	224.68	46,232
2022-11-22	246.00	249.00	244.01	246.00	225.60	47,364
2022-11-21	248.00	251.00	241.00	247.00	226.52	67,597
2022-11-18	248.00	251.00	243.21	248.00	227.44	87,811
2022-11-17	247.24	251.90	243.00	247.50	226.98	61,179
2022-11-16	251.67	252.00	247.00	250.00	229.27	47,158
2022-11-15	253.08	253.08	249.00	252.00	231.10	70,660
2022-11-14	251.90	252.00	246.00	247.50	226.98	48,666
2022-11-11	246.00	254.00	245.00	245.00	224.68	97,439
2022-11-10	236.00	245.00	236.00	245.00	224.68	66,517
2022-11-09	240.00	242.00	238.00	240.00	220.10	55,879
2022-11-08	240.00	240.44	233.00	240.00	220.10	31,850
2022-11-07	238.00	242.13	238.00	240.50	220.56	21,526
2022-11-04	236.00	242.00	235.72	238.00	218.27	48,169
2022-11-03	235.00	238.00	229.10	235.00	215.51	185,288
2022-11-02	229.00	233.70	229.00	232.50	213.22	42,186
2022-11-01	228.00	233.36	228.00	232.50	213.22	115,931
2022-10-31	228.00	231.00	224.00	228.00	209.09	180,052
2022-10-28	225.75	229.00	225.75	227.50	208.64	24,275
2022-10-27	229.00	229.60	225.00	229.00	210.01	156,683
2022-10-26	232.00	232.00	225.00	229.50	210.47	53,506
2022-10-25	231.00	231.00	226.64	230.00	210.93	12,094
2022-10-24	231.00	231.00	224.24	226.50	207.72	67,940
2022-10-21	232.00	239.00	231.00	235.00	215.51	45,617
2022-10-20	232.00	238.00	232.00	233.00	213.68	47,564
2022-10-19	235.00	238.00	234.00	236.00	216.43	82,971
2022-10-18	243.00	243.00	237.80	238.00	218.27	169,001
2022-10-17	234.00	237.57	233.00	235.50	215.97	138,171
2022-10-14	244.00	251.00	231.00	231.00	211.85	588,306
2022-10-13	242.00	249.50	242.00	244.00	223.77	32,023
2022-10-12	244.00	251.57	244.00	249.00	228.35	36,041
2022-10-11	248.00	255.50	246.00	251.00	230.19	92,732
2022-10-10	255.00	260.59	251.08	255.50	234.31	56,374
2022-10-07	257.28	266.00	257.04	261.50	239.82	357,811

← NewerPage 17 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.