Abrdn Asia Focus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 429.00 | 437.00 | 427.00 | 428.00 | 426.41 | 192,197 |
| 2026-07-23 | 431.00 | 440.50 | 431.00 | 433.00 | 431.39 | 213,849 |
| 2026-07-22 | 435.00 | 438.00 | 430.00 | 438.00 | 436.37 | 511,996 |
| 2026-07-21 | 424.00 | 435.60 | 424.00 | 433.00 | 431.39 | 188,673 |
| 2026-07-20 | 429.00 | 434.00 | 419.37 | 425.00 | 423.42 | 304,711 |
| 2026-07-17 | 435.00 | 440.00 | 423.06 | 432.00 | 430.40 | 135,623 |
| 2026-07-16 | 440.00 | 447.00 | 435.00 | 439.00 | 437.37 | 95,280 |
| 2026-07-15 | 445.00 | 449.00 | 442.00 | 445.00 | 443.35 | 93,051 |
| 2026-07-14 | 443.00 | 452.00 | 437.00 | 444.00 | 442.35 | 86,046 |
| 2026-07-13 | 449.00 | 449.64 | 441.27 | 444.00 | 442.35 | 56,822 |
| 2026-07-10 | 447.00 | 452.00 | 443.60 | 452.00 | 450.32 | 58,982 |
| 2026-07-09 | 445.00 | 454.00 | 442.50 | 445.00 | 443.35 | 378,591 |
| 2026-07-08 | 442.00 | 451.00 | 436.00 | 444.00 | 442.35 | 203,695 |
| 2026-07-07 | 455.00 | 460.00 | 446.00 | 450.00 | 448.33 | 221,982 |
| 2026-07-06 | 464.00 | 464.00 | 454.00 | 459.00 | 457.30 | 114,123 |
| 2026-07-03 | 460.00 | 463.00 | 452.00 | 461.00 | 459.29 | 83,383 |
| 2026-07-02 | 450.00 | 457.00 | 448.00 | 448.00 | 446.34 | 492,169 |
| 2026-07-01 | 455.00 | 459.00 | 452.90 | 458.00 | 456.30 | 129,557 |
| 2026-06-30 | 441.00 | 453.00 | 434.00 | 450.00 | 448.33 | 231,970 |
| 2026-06-29 | 435.00 | 441.00 | 433.60 | 438.00 | 436.37 | 624,539 |
| 2026-06-26 | 440.00 | 441.00 | 428.00 | 432.00 | 430.40 | 476,862 |
| 2026-06-25 | 436.00 | 443.97 | 436.00 | 440.00 | 438.37 | 690,373 |
| 2026-06-24 | 443.00 | 443.00 | 435.00 | 438.00 | 436.37 | 726,291 |
| 2026-06-23 | 458.00 | 458.00 | 435.56 | 438.00 | 436.37 | 106,214 |
| 2026-06-22 | 460.00 | 460.00 | 448.00 | 455.00 | 453.31 | 110,437 |
| 2026-06-19 | 455.00 | 461.00 | 450.00 | 454.00 | 452.32 | 147,526 |
| 2026-06-18 | 450.00 | 458.00 | 450.00 | 458.00 | 456.30 | 194,744 |
| 2026-06-17 | 441.00 | 450.00 | 441.00 | 448.00 | 446.34 | 218,188 |
| 2026-06-16 | 441.00 | 446.00 | 439.00 | 445.00 | 443.35 | 812,844 |
| 2026-06-15 | 434.00 | 446.00 | 434.00 | 443.00 | 441.36 | 262,167 |
| 2026-06-12 | 428.00 | 432.00 | 425.00 | 427.00 | 425.42 | 268,255 |
| 2026-06-11 | 424.00 | 425.00 | 417.00 | 420.00 | 418.44 | 192,585 |
| 2026-06-10 | 413.00 | 421.00 | 410.00 | 419.00 | 417.45 | 110,851 |
| 2026-06-09 | 424.00 | 428.34 | 418.00 | 419.00 | 417.45 | 1,057,253 |
| 2026-06-08 | 420.00 | 420.00 | 409.47 | 418.00 | 416.45 | 185,486 |
| 2026-06-05 | 436.00 | 437.98 | 428.00 | 428.00 | 426.41 | 167,375 |
| 2026-06-04 | 446.00 | 446.00 | 436.00 | 438.00 | 436.37 | 121,255 |
| 2026-06-03 | 440.00 | 444.00 | 439.40 | 440.00 | 438.37 | 438,304 |
| 2026-06-02 | 441.00 | 447.00 | 435.51 | 440.00 | 438.37 | 91,668 |
| 2026-06-01 | 449.00 | 449.00 | 440.00 | 442.00 | 440.36 | 75,828 |
| 2026-05-29 | 449.00 | 449.00 | 440.00 | 441.00 | 439.36 | 122,795 |
| 2026-05-28 | 444.00 | 451.00 | 439.55 | 444.00 | 442.35 | 162,908 |
| 2026-05-27 | 450.00 | 454.93 | 447.00 | 450.00 | 448.33 | 135,874 |
| 2026-05-26 | 440.00 | 453.00 | 432.35 | 450.00 | 448.33 | 232,340 |
| 2026-05-22 | 439.00 | 443.15 | 435.88 | 436.00 | 434.38 | 579,357 |
| 2026-05-21 | 433.00 | 438.00 | 430.60 | 432.00 | 430.40 | 378,191 |
| 2026-05-20 | 429.00 | 434.00 | 427.03 | 432.00 | 428.80 | 52,123 |
| 2026-05-19 | 435.00 | 440.00 | 428.00 | 428.00 | 424.83 | 145,766 |
| 2026-05-18 | 443.00 | 448.00 | 436.67 | 441.00 | 437.74 | 396,327 |
| 2026-05-15 | 448.00 | 457.00 | 442.00 | 445.00 | 441.71 | 122,013 |
| 2026-05-14 | 456.00 | 460.00 | 456.00 | 457.00 | 453.62 | 72,259 |
| 2026-05-13 | 458.00 | 458.61 | 453.75 | 454.00 | 450.64 | 118,952 |
| 2026-05-12 | 449.00 | 457.00 | 449.00 | 452.00 | 448.66 | 126,080 |
| 2026-05-11 | 459.00 | 461.40 | 442.32 | 456.00 | 452.63 | 158,581 |
| 2026-05-08 | 449.00 | 461.00 | 449.00 | 458.00 | 454.61 | 161,197 |
| 2026-05-07 | 457.00 | 461.00 | 453.00 | 458.00 | 454.61 | 191,417 |
| 2026-05-06 | 449.00 | 461.00 | 449.00 | 453.00 | 449.65 | 312,716 |
| 2026-05-05 | 437.00 | 450.00 | 437.00 | 448.00 | 444.68 | 235,273 |
| 2026-05-01 | 429.00 | 441.00 | 429.00 | 441.00 | 437.74 | 225,151 |
| 2026-04-30 | 436.00 | 439.00 | 427.00 | 437.00 | 433.77 | 106,555 |
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.