Abrdn Asia Focus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 1,435.00 | 1,467.03 | 1,435.00 | 1,435.00 | 256.94 | 16,499 |
| 2022-01-18 | 1,478.26 | 1,478.40 | 1,457.00 | 1,465.00 | 262.31 | 12,656 |
| 2022-01-17 | 1,479.00 | 1,480.00 | 1,460.13 | 1,465.00 | 262.31 | 10,870 |
| 2022-01-14 | 1,470.00 | 1,485.00 | 1,452.40 | 1,465.00 | 262.31 | 12,250 |
| 2022-01-13 | 1,480.00 | 1,500.00 | 1,475.00 | 1,475.00 | 264.10 | 10,671 |
| 2022-01-12 | 1,495.00 | 1,515.00 | 1,490.00 | 1,495.00 | 267.68 | 23,456 |
| 2022-01-11 | 1,485.00 | 1,500.00 | 1,480.00 | 1,485.00 | 265.89 | 8,396 |
| 2022-01-10 | 1,485.00 | 1,500.00 | 1,475.00 | 1,492.50 | 267.23 | 11,387 |
| 2022-01-07 | 1,475.00 | 1,505.00 | 1,465.00 | 1,477.50 | 264.55 | 28,441 |
| 2022-01-06 | 1,495.00 | 1,500.00 | 1,460.00 | 1,480.00 | 264.99 | 13,668 |
| 2022-01-05 | 1,505.00 | 1,510.00 | 1,490.00 | 1,490.00 | 263.92 | 22,360 |
| 2022-01-04 | 1,515.00 | 1,520.00 | 1,493.17 | 1,495.00 | 264.81 | 27,265 |
| 2021-12-31 | 1,480.00 | 1,495.00 | 1,480.00 | 1,495.00 | 264.81 | 3,765 |
| 2021-12-30 | 1,492.82 | 1,492.82 | 1,480.00 | 1,492.50 | 264.36 | 8,105 |
| 2021-12-29 | 1,480.00 | 1,490.00 | 1,479.88 | 1,480.00 | 262.15 | 21,740 |
| 2021-12-24 | 1,480.00 | 1,487.69 | 1,468.97 | 1,475.00 | 261.26 | 36,031 |
| 2021-12-23 | 1,490.00 | 1,490.00 | 1,475.00 | 1,485.00 | 263.03 | 8,015 |
| 2021-12-22 | 1,480.00 | 1,491.00 | 1,479.98 | 1,482.50 | 262.59 | 21,232 |
| 2021-12-21 | 1,475.00 | 1,495.00 | 1,465.00 | 1,495.00 | 264.81 | 20,967 |
| 2021-12-20 | 1,480.00 | 1,485.00 | 1,462.50 | 1,462.50 | 259.05 | 22,185 |
| 2021-12-17 | 1,495.00 | 1,515.00 | 1,480.00 | 1,515.00 | 268.35 | 7,517 |
| 2021-12-16 | 1,490.00 | 1,510.00 | 1,485.00 | 1,485.00 | 263.03 | 19,314 |
| 2021-12-15 | 1,498.00 | 1,498.00 | 1,486.05 | 1,490.00 | 263.92 | 8,736 |
| 2021-12-14 | 1,500.00 | 1,513.50 | 1,500.00 | 1,505.00 | 266.58 | 8,702 |
| 2021-12-13 | 1,490.00 | 1,513.29 | 1,490.00 | 1,497.50 | 265.25 | 17,381 |
| 2021-12-10 | 1,500.59 | 1,503.00 | 1,480.00 | 1,495.00 | 264.81 | 18,213 |
| 2021-12-09 | 1,485.00 | 1,502.52 | 1,480.00 | 1,480.00 | 262.15 | 5,699 |
| 2021-12-08 | 1,500.00 | 1,500.00 | 1,475.00 | 1,482.50 | 262.59 | 15,556 |
| 2021-12-07 | 1,460.00 | 1,498.20 | 1,460.00 | 1,460.00 | 258.61 | 23,133 |
| 2021-12-06 | 1,460.00 | 1,475.00 | 1,460.00 | 1,465.00 | 259.49 | 45,919 |
| 2021-12-03 | 1,445.00 | 1,460.00 | 1,445.00 | 1,455.00 | 257.72 | 32,907 |
| 2021-12-02 | 1,475.00 | 1,475.00 | 1,448.66 | 1,460.00 | 258.61 | 65,282 |
| 2021-12-01 | 1,450.00 | 1,464.25 | 1,440.00 | 1,455.00 | 257.72 | 6,670 |
| 2021-11-30 | 1,415.00 | 1,462.32 | 1,415.00 | 1,440.00 | 255.06 | 24,453 |
| 2021-11-29 | 1,460.00 | 1,470.00 | 1,440.40 | 1,460.00 | 258.61 | 15,709 |
| 2021-11-26 | 1,450.00 | 1,480.00 | 1,446.15 | 1,465.00 | 259.49 | 17,678 |
| 2021-11-25 | 1,490.00 | 1,490.00 | 1,465.00 | 1,465.00 | 259.49 | 12,164 |
| 2021-11-24 | 1,488.35 | 1,495.00 | 1,472.40 | 1,477.50 | 261.71 | 7,061 |
| 2021-11-23 | 1,471.30 | 1,485.00 | 1,471.30 | 1,472.50 | 260.82 | 12,783 |
| 2021-11-22 | 1,465.00 | 1,486.85 | 1,465.00 | 1,475.00 | 261.26 | 53,115 |
| 2021-11-19 | 1,485.00 | 1,490.00 | 1,465.00 | 1,465.00 | 259.49 | 14,767 |
| 2021-11-18 | 1,470.00 | 1,492.32 | 1,470.00 | 1,482.50 | 262.59 | 16,940 |
| 2021-11-17 | 1,500.00 | 1,500.00 | 1,480.00 | 1,487.50 | 263.48 | 21,350 |
| 2021-11-16 | 1,475.00 | 1,490.00 | 1,465.55 | 1,482.50 | 262.59 | 26,267 |
| 2021-11-15 | 1,470.00 | 1,472.92 | 1,460.00 | 1,470.00 | 260.38 | 19,881 |
| 2021-11-12 | 1,477.62 | 1,478.05 | 1,466.00 | 1,467.50 | 259.93 | 17,726 |
| 2021-11-11 | 1,460.00 | 1,478.33 | 1,457.05 | 1,470.00 | 260.38 | 25,038 |
| 2021-11-10 | 1,455.00 | 1,470.60 | 1,450.00 | 1,467.50 | 259.93 | 6,036 |
| 2021-11-09 | 1,470.00 | 1,475.00 | 1,460.00 | 1,465.00 | 259.49 | 54,633 |
| 2021-11-08 | 1,465.00 | 1,469.80 | 1,452.26 | 1,462.50 | 259.05 | 15,118 |
| 2021-11-05 | 1,455.00 | 1,470.00 | 1,450.00 | 1,450.00 | 256.84 | 10,878 |
| 2021-11-04 | 1,440.00 | 1,460.00 | 1,430.00 | 1,440.00 | 255.06 | 15,507 |
| 2021-11-03 | 1,425.00 | 1,439.84 | 1,425.00 | 1,432.50 | 253.74 | 68,236 |
| 2021-11-02 | 1,415.00 | 1,435.00 | 1,415.00 | 1,432.50 | 253.74 | 6,101 |
| 2021-11-01 | 1,423.70 | 1,430.00 | 1,412.75 | 1,422.50 | 251.96 | 12,824 |
| 2021-10-29 | 1,414.30 | 1,420.00 | 1,408.00 | 1,420.00 | 251.52 | 2,245 |
| 2021-10-28 | 1,400.00 | 1,425.00 | 1,400.00 | 1,412.50 | 250.19 | 13,018 |
| 2021-10-27 | 1,405.00 | 1,425.50 | 1,403.73 | 1,407.50 | 249.31 | 31,994 |
| 2021-10-26 | 1,430.00 | 1,430.00 | 1,405.00 | 1,415.00 | 250.64 | 22,382 |
| 2021-10-25 | 1,395.00 | 1,420.00 | 1,395.00 | 1,405.00 | 248.86 | 7,918 |
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.