Abrdn Asia Focus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 274.00 | 283.00 | 273.00 | 279.00 | 252.74 | 32,468 |
| 2022-04-12 | 280.00 | 284.00 | 277.00 | 277.00 | 250.93 | 64,185 |
| 2022-04-11 | 280.00 | 285.00 | 279.00 | 281.00 | 254.56 | 85,335 |
| 2022-04-08 | 287.00 | 289.00 | 282.65 | 284.00 | 257.27 | 160,876 |
| 2022-04-07 | 280.00 | 286.00 | 278.40 | 286.00 | 259.08 | 438,292 |
| 2022-04-06 | 275.00 | 280.00 | 270.60 | 276.50 | 250.48 | 109,327 |
| 2022-04-05 | 278.00 | 278.00 | 269.00 | 275.00 | 249.12 | 98,519 |
| 2022-04-04 | 271.24 | 276.69 | 270.00 | 273.00 | 247.31 | 147,094 |
| 2022-04-01 | 269.00 | 277.70 | 268.00 | 273.50 | 247.76 | 70,377 |
| 2022-03-31 | 277.00 | 279.00 | 273.11 | 277.00 | 250.93 | 50,278 |
| 2022-03-30 | 271.00 | 279.00 | 271.00 | 271.00 | 245.50 | 74,759 |
| 2022-03-29 | 271.86 | 277.00 | 268.00 | 273.50 | 247.76 | 111,075 |
| 2022-03-28 | 272.00 | 276.00 | 266.00 | 267.00 | 241.87 | 107,841 |
| 2022-03-25 | 265.00 | 274.59 | 265.00 | 265.00 | 240.06 | 93,891 |
| 2022-03-24 | 273.00 | 273.80 | 265.00 | 268.00 | 242.78 | 62,210 |
| 2022-03-23 | 271.00 | 275.00 | 266.00 | 268.00 | 242.78 | 174,883 |
| 2022-03-22 | 261.00 | 271.05 | 257.82 | 270.00 | 244.59 | 243,700 |
| 2022-03-21 | 256.00 | 261.00 | 253.30 | 258.00 | 233.72 | 87,286 |
| 2022-03-18 | 258.00 | 259.00 | 253.00 | 259.00 | 234.63 | 75,442 |
| 2022-03-17 | 252.50 | 261.00 | 252.50 | 256.75 | 232.59 | 109,313 |
| 2022-03-16 | 248.50 | 257.50 | 248.50 | 250.00 | 226.47 | 5,455,269 |
| 2022-03-15 | 249.00 | 253.00 | 245.50 | 245.50 | 222.40 | 72,562 |
| 2022-03-14 | 259.00 | 259.00 | 254.05 | 256.25 | 232.13 | 95,679 |
| 2022-03-11 | 259.00 | 261.00 | 253.99 | 261.00 | 236.44 | 54,480 |
| 2022-03-10 | 256.35 | 257.77 | 252.64 | 256.25 | 232.13 | 19,816 |
| 2022-03-09 | 255.00 | 257.50 | 248.00 | 250.00 | 226.47 | 37,222 |
| 2022-03-08 | 244.00 | 250.90 | 243.71 | 247.00 | 223.75 | 145,119 |
| 2022-03-07 | 246.00 | 255.50 | 246.00 | 247.50 | 224.21 | 195,244 |
| 2022-03-04 | 255.50 | 265.00 | 255.50 | 265.00 | 240.06 | 202,122 |
| 2022-03-03 | 263.50 | 263.50 | 256.81 | 263.00 | 238.25 | 265,038 |
| 2022-03-02 | 263.00 | 263.50 | 256.25 | 263.50 | 238.70 | 42,287 |
| 2022-03-01 | 261.50 | 261.50 | 254.50 | 258.75 | 234.40 | 63,228 |
| 2022-02-28 | 263.00 | 263.00 | 254.02 | 261.00 | 236.44 | 30,281 |
| 2022-02-25 | 262.50 | 264.00 | 254.71 | 264.00 | 239.15 | 63,379 |
| 2022-02-24 | 257.00 | 260.84 | 250.58 | 253.00 | 229.19 | 226,016 |
| 2022-02-23 | 266.00 | 272.50 | 266.00 | 272.50 | 243.96 | 61,199 |
| 2022-02-22 | 268.00 | 274.50 | 265.00 | 272.00 | 243.51 | 87,326 |
| 2022-02-21 | 271.00 | 276.50 | 269.00 | 273.50 | 244.85 | 122,427 |
| 2022-02-18 | 271.00 | 280.00 | 271.00 | 280.00 | 250.67 | 41,534 |
| 2022-02-17 | 273.00 | 275.71 | 271.96 | 274.00 | 245.30 | 60,639 |
| 2022-02-16 | 278.00 | 278.50 | 272.00 | 278.50 | 249.33 | 44,777 |
| 2022-02-15 | 277.00 | 277.00 | 268.50 | 275.00 | 246.19 | 104,272 |
| 2022-02-14 | 269.00 | 278.00 | 268.00 | 272.00 | 243.51 | 77,814 |
| 2022-02-11 | 280.00 | 280.00 | 275.20 | 280.00 | 250.67 | 62,146 |
| 2022-02-10 | 274.00 | 281.00 | 272.50 | 281.00 | 251.57 | 30,080 |
| 2022-02-09 | 274.00 | 280.00 | 274.00 | 280.00 | 250.67 | 52,924 |
| 2022-02-08 | 279.50 | 279.50 | 273.92 | 279.00 | 249.78 | 28,317 |
| 2022-02-07 | 271.00 | 279.49 | 271.00 | 273.00 | 244.40 | 81,456 |
| 2022-02-04 | 272.00 | 281.70 | 270.00 | 275.00 | 246.19 | 28,787 |
| 2022-02-03 | 1,355.00 | 1,381.80 | 1,355.00 | 1,377.50 | 246.64 | 44,111 |
| 2022-02-02 | 1,380.00 | 1,380.00 | 1,358.20 | 1,370.00 | 245.30 | 213,105 |
| 2022-02-01 | 1,355.00 | 1,373.38 | 1,350.00 | 1,360.00 | 243.51 | 11,502 |
| 2022-01-31 | 1,340.00 | 1,360.00 | 1,340.00 | 1,352.50 | 242.17 | 14,514 |
| 2022-01-28 | 1,340.00 | 1,345.00 | 1,330.00 | 1,330.00 | 238.14 | 16,893 |
| 2022-01-27 | 1,310.00 | 1,340.00 | 1,300.00 | 1,340.00 | 239.93 | 32,439 |
| 2022-01-26 | 1,335.00 | 1,348.75 | 1,330.00 | 1,335.00 | 239.03 | 30,720 |
| 2022-01-25 | 1,340.00 | 1,370.00 | 1,315.00 | 1,325.00 | 237.24 | 41,500 |
| 2022-01-24 | 1,405.00 | 1,428.00 | 1,362.05 | 1,370.00 | 245.30 | 20,467 |
| 2022-01-21 | 1,430.00 | 1,453.00 | 1,415.25 | 1,420.00 | 254.25 | 26,038 |
| 2022-01-20 | 1,450.00 | 1,474.00 | 1,435.00 | 1,440.00 | 257.83 | 32,903 |
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.