Abrdn Asia Focus PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	246.00	248.19	244.00	247.00	225.11	161,784
2022-07-12	247.00	254.10	246.97	247.00	225.11	125,650
2022-07-11	246.00	249.15	245.48	246.50	224.65	243,447
2022-07-08	251.00	253.00	249.00	251.00	228.75	6,714
2022-07-07	248.73	255.00	248.73	252.00	229.67	47,235
2022-07-06	254.00	254.00	247.50	254.00	231.49	27,129
2022-07-05	247.00	257.00	247.00	252.50	230.12	9,798
2022-07-04	248.41	252.53	248.05	250.00	227.84	33,217
2022-07-01	254.00	254.00	247.50	250.50	228.30	19,354
2022-06-30	257.00	257.00	249.00	252.00	229.67	112,971
2022-06-29	254.00	262.00	253.00	257.50	234.68	16,957
2022-06-28	258.97	260.50	258.93	260.50	237.41	41,707
2022-06-27	262.00	262.00	257.00	259.50	236.50	65,279
2022-06-24	259.00	261.00	251.00	261.00	237.87	73,725
2022-06-23	250.00	257.00	248.44	253.00	230.58	152,753
2022-06-22	246.00	256.00	246.00	256.00	233.31	68,471
2022-06-21	250.00	259.00	250.00	250.00	227.84	134,836
2022-06-20	250.00	257.72	248.00	252.50	230.12	105,109
2022-06-17	251.00	257.46	248.00	253.00	230.58	54,353
2022-06-16	257.00	257.63	252.00	253.50	231.03	34,452
2022-06-15	259.00	261.00	256.08	261.00	237.87	26,544
2022-06-14	253.00	260.00	251.00	260.00	236.96	37,033
2022-06-13	252.00	259.00	252.00	256.00	233.31	61,182
2022-06-10	256.00	259.70	256.00	258.50	235.59	149,247
2022-06-09	261.35	261.35	259.05	260.00	236.96	5,944
2022-06-08	262.00	262.00	259.00	262.00	238.78	221,130
2022-06-07	263.00	265.00	255.00	265.00	241.51	74,300
2022-06-06	256.00	263.60	256.00	263.00	239.69	222,647
2022-06-01	265.00	266.00	259.45	266.00	242.42	26,230
2022-05-31	265.00	266.00	259.50	263.00	239.69	62,875
2022-05-30	262.60	266.00	259.00	262.00	238.78	129,311
2022-05-27	260.00	263.00	257.10	259.50	236.50	17,369
2022-05-26	256.00	260.90	256.00	256.00	233.31	8,903
2022-05-25	265.00	266.00	257.00	266.00	240.97	28,666
2022-05-24	259.14	261.10	257.50	260.00	235.53	9,024
2022-05-23	259.00	266.00	259.00	266.00	240.97	89,377
2022-05-20	259.00	264.90	258.00	258.00	233.72	51,771
2022-05-19	263.00	263.00	254.00	262.00	237.34	51,790
2022-05-18	266.00	266.00	259.28	266.00	240.97	55,048
2022-05-17	257.00	266.00	256.00	261.00	236.44	13,475
2022-05-16	256.05	260.00	256.05	259.50	235.08	113,285
2022-05-13	256.00	260.00	252.50	257.50	233.27	107,457
2022-05-12	262.00	262.00	252.00	254.00	230.10	140,336
2022-05-11	260.00	263.23	260.00	260.00	235.53	8,127
2022-05-10	261.00	267.00	259.42	263.50	238.70	22,819
2022-05-09	264.00	268.00	260.00	265.50	240.51	46,794
2022-05-06	271.00	271.41	266.00	266.00	240.97	27,330
2022-05-05	274.00	277.60	272.00	276.00	250.03	119,355
2022-05-04	274.00	276.40	272.00	274.00	248.21	38,191
2022-05-03	273.00	280.00	269.00	269.00	243.68	111,308
2022-04-29	273.00	279.70	272.00	273.00	247.31	202,323
2022-04-28	270.00	277.00	267.00	277.00	250.93	34,781
2022-04-27	270.00	273.00	265.40	270.00	244.59	72,079
2022-04-26	273.00	276.00	270.13	276.00	250.03	60,624
2022-04-25	273.00	277.00	268.08	274.00	248.21	72,145
2022-04-22	276.00	282.00	274.00	274.00	248.21	74,499
2022-04-21	279.00	282.24	276.75	280.00	253.65	43,934
2022-04-20	277.40	280.46	276.25	277.00	250.93	341,560
2022-04-19	275.00	282.00	275.00	276.00	250.03	88,967
2022-04-14	278.28	282.00	276.00	277.50	251.38	56,593

← NewerPage 19 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.