Abrdn Asia Focus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 266.00 | 266.00 | 257.63 | 261.50 | 239.82 | 18,209 |
| 2022-10-05 | 257.00 | 265.00 | 257.00 | 257.00 | 235.69 | 11,068 |
| 2022-10-04 | 260.00 | 260.00 | 254.60 | 256.00 | 234.77 | 28,536 |
| 2022-10-03 | 253.00 | 258.50 | 252.00 | 252.00 | 231.10 | 76,508 |
| 2022-09-30 | 255.00 | 264.00 | 254.00 | 256.00 | 234.77 | 64,396 |
| 2022-09-29 | 267.00 | 267.00 | 254.00 | 255.50 | 234.31 | 91,232 |
| 2022-09-28 | 262.00 | 262.75 | 257.27 | 260.00 | 238.44 | 93,393 |
| 2022-09-27 | 269.00 | 269.00 | 263.00 | 266.00 | 243.94 | 206,422 |
| 2022-09-26 | 262.00 | 268.00 | 259.00 | 268.00 | 245.78 | 10,443 |
| 2022-09-23 | 262.00 | 267.00 | 260.97 | 264.50 | 242.57 | 123,200 |
| 2022-09-22 | 264.00 | 264.00 | 257.00 | 260.00 | 238.44 | 83,139 |
| 2022-09-21 | 264.00 | 266.00 | 257.50 | 264.00 | 242.11 | 102,097 |
| 2022-09-20 | 263.00 | 270.00 | 259.00 | 270.00 | 247.61 | 100,404 |
| 2022-09-16 | 262.00 | 266.00 | 258.50 | 266.00 | 243.94 | 131,532 |
| 2022-09-15 | 262.00 | 264.00 | 261.00 | 261.00 | 239.36 | 120,741 |
| 2022-09-14 | 257.00 | 262.25 | 257.00 | 260.50 | 238.90 | 50,802 |
| 2022-09-13 | 260.00 | 264.70 | 256.00 | 256.00 | 234.77 | 91,276 |
| 2022-09-12 | 264.00 | 269.00 | 260.00 | 260.00 | 238.44 | 53,742 |
| 2022-09-09 | 263.00 | 266.00 | 259.00 | 264.00 | 242.11 | 96,805 |
| 2022-09-08 | 256.00 | 264.00 | 255.00 | 264.00 | 242.11 | 12,300 |
| 2022-09-07 | 260.66 | 260.98 | 256.80 | 259.50 | 237.98 | 3,226 |
| 2022-09-06 | 263.00 | 263.00 | 255.00 | 258.00 | 236.61 | 43,460 |
| 2022-09-05 | 265.00 | 265.00 | 256.50 | 260.50 | 238.90 | 45,966 |
| 2022-09-02 | 265.00 | 268.00 | 258.00 | 265.00 | 243.03 | 39,681 |
| 2022-09-01 | 255.00 | 266.00 | 255.00 | 264.50 | 242.57 | 54,418 |
| 2022-08-31 | 265.00 | 268.52 | 262.00 | 267.00 | 244.86 | 149,117 |
| 2022-08-30 | 261.00 | 264.00 | 256.45 | 263.50 | 241.65 | 127,837 |
| 2022-08-26 | 261.00 | 261.00 | 256.31 | 260.50 | 238.90 | 13,156 |
| 2022-08-25 | 258.00 | 260.03 | 254.50 | 260.00 | 238.44 | 116,969 |
| 2022-08-24 | 256.10 | 257.00 | 256.00 | 257.00 | 234.22 | 16,401 |
| 2022-08-23 | 255.00 | 262.00 | 255.00 | 258.00 | 235.13 | 91,784 |
| 2022-08-22 | 257.00 | 264.00 | 257.00 | 261.00 | 237.87 | 1,351,784 |
| 2022-08-19 | 262.00 | 264.00 | 254.00 | 264.00 | 240.60 | 59,476 |
| 2022-08-18 | 262.00 | 262.00 | 255.53 | 262.00 | 238.78 | 32,718 |
| 2022-08-17 | 259.88 | 259.88 | 257.15 | 259.00 | 236.05 | 26,192 |
| 2022-08-16 | 262.00 | 263.00 | 256.13 | 263.00 | 239.69 | 117,646 |
| 2022-08-15 | 259.00 | 262.00 | 256.22 | 259.00 | 236.05 | 30,696 |
| 2022-08-12 | 262.00 | 262.00 | 254.00 | 257.00 | 234.22 | 27,637 |
| 2022-08-11 | 263.00 | 263.00 | 255.11 | 263.00 | 239.69 | 25,278 |
| 2022-08-10 | 257.00 | 258.39 | 252.00 | 255.50 | 232.86 | 71,079 |
| 2022-08-09 | 255.00 | 262.00 | 255.00 | 259.00 | 236.05 | 6,727 |
| 2022-08-08 | 258.00 | 262.00 | 257.15 | 258.00 | 235.13 | 24,987 |
| 2022-08-05 | 257.07 | 262.00 | 257.07 | 258.50 | 235.59 | 10,003 |
| 2022-08-04 | 256.00 | 263.00 | 254.18 | 258.50 | 235.59 | 90,973 |
| 2022-08-03 | 251.00 | 256.00 | 251.00 | 253.00 | 230.58 | 35,535 |
| 2022-08-02 | 255.00 | 258.00 | 250.29 | 258.00 | 235.13 | 21,510 |
| 2022-08-01 | 252.00 | 258.00 | 251.00 | 255.00 | 232.40 | 32,667 |
| 2022-07-29 | 255.00 | 260.00 | 252.64 | 254.00 | 231.49 | 75,263 |
| 2022-07-28 | 259.00 | 259.00 | 253.98 | 255.50 | 232.86 | 12,565 |
| 2022-07-27 | 255.00 | 257.25 | 252.00 | 255.50 | 232.86 | 711,378 |
| 2022-07-26 | 252.00 | 260.00 | 252.00 | 260.00 | 236.96 | 81,302 |
| 2022-07-25 | 251.00 | 257.00 | 251.00 | 255.00 | 232.40 | 18,225 |
| 2022-07-22 | 248.00 | 261.00 | 248.00 | 255.00 | 232.40 | 90,427 |
| 2022-07-21 | 256.00 | 256.00 | 247.00 | 256.00 | 233.31 | 313,791 |
| 2022-07-20 | 252.00 | 257.00 | 249.00 | 257.00 | 234.22 | 287,225 |
| 2022-07-19 | 250.20 | 250.20 | 246.50 | 249.50 | 227.39 | 183,275 |
| 2022-07-18 | 248.00 | 253.00 | 247.55 | 248.00 | 226.02 | 182,234 |
| 2022-07-15 | 244.00 | 254.00 | 243.00 | 246.00 | 224.20 | 159,503 |
| 2022-07-14 | 245.70 | 249.00 | 244.00 | 249.00 | 226.93 | 82,477 |
| 2022-07-13 | 246.00 | 248.19 | 244.00 | 247.00 | 225.11 | 161,784 |
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.