Abrdn Asia Focus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 433.00 | 438.00 | 431.15 | 435.00 | 431.78 | 147,414 |
| 2026-04-28 | 430.00 | 438.00 | 430.00 | 433.00 | 429.80 | 360,656 |
| 2026-04-27 | 435.00 | 439.00 | 431.22 | 435.00 | 431.78 | 387,474 |
| 2026-04-24 | 437.00 | 439.00 | 428.08 | 435.00 | 431.78 | 195,956 |
| 2026-04-23 | 435.00 | 437.00 | 427.00 | 434.00 | 430.79 | 335,885 |
| 2026-04-22 | 429.00 | 440.00 | 425.00 | 440.00 | 436.74 | 336,122 |
| 2026-04-21 | 425.00 | 434.00 | 425.00 | 433.00 | 429.80 | 394,621 |
| 2026-04-20 | 429.00 | 435.00 | 424.54 | 426.00 | 422.85 | 228,977 |
| 2026-04-17 | 420.00 | 438.00 | 417.23 | 432.00 | 428.80 | 269,433 |
| 2026-04-16 | 414.00 | 420.00 | 413.00 | 420.00 | 416.89 | 143,685 |
| 2026-04-15 | 410.00 | 414.95 | 407.00 | 412.00 | 408.95 | 92,451 |
| 2026-04-14 | 407.00 | 411.00 | 398.00 | 411.00 | 407.96 | 132,005 |
| 2026-04-13 | 396.00 | 401.00 | 387.00 | 400.00 | 397.04 | 69,202 |
| 2026-04-10 | 398.00 | 402.00 | 390.80 | 402.00 | 399.03 | 152,655 |
| 2026-04-09 | 391.00 | 400.00 | 391.00 | 392.00 | 389.10 | 95,910 |
| 2026-04-08 | 383.00 | 405.00 | 383.00 | 401.00 | 398.03 | 179,513 |
| 2026-04-07 | 371.00 | 382.00 | 370.00 | 377.00 | 374.21 | 175,598 |
| 2026-04-02 | 376.00 | 383.00 | 374.00 | 377.00 | 374.21 | 210,314 |
| 2026-04-01 | 381.00 | 385.39 | 376.00 | 380.00 | 377.19 | 190,613 |
| 2026-03-31 | 367.00 | 376.00 | 367.00 | 370.00 | 367.26 | 165,887 |
| 2026-03-30 | 365.00 | 374.00 | 365.00 | 373.00 | 370.24 | 271,463 |
| 2026-03-27 | 377.00 | 384.00 | 371.76 | 374.00 | 371.23 | 160,267 |
| 2026-03-26 | 377.00 | 380.00 | 369.00 | 378.00 | 375.20 | 643,733 |
| 2026-03-25 | 379.00 | 380.00 | 372.00 | 379.00 | 376.20 | 84,583 |
| 2026-03-24 | 372.00 | 383.00 | 364.31 | 369.00 | 366.27 | 174,433 |
| 2026-03-23 | 360.00 | 381.00 | 359.91 | 374.00 | 371.23 | 431,052 |
| 2026-03-20 | 377.00 | 382.00 | 371.00 | 375.00 | 372.22 | 486,174 |
| 2026-03-19 | 377.00 | 385.00 | 372.00 | 376.00 | 373.22 | 681,251 |
| 2026-03-18 | 388.00 | 391.00 | 381.00 | 382.00 | 379.17 | 107,050 |
| 2026-03-17 | 382.00 | 388.00 | 374.73 | 383.00 | 380.17 | 380,725 |
| 2026-03-16 | 371.00 | 383.00 | 371.00 | 379.00 | 376.20 | 311,729 |
| 2026-03-13 | 383.00 | 385.00 | 375.00 | 377.00 | 374.21 | 210,812 |
| 2026-03-12 | 383.00 | 393.00 | 377.00 | 380.00 | 377.19 | 299,010 |
| 2026-03-11 | 388.00 | 393.00 | 378.00 | 388.00 | 385.13 | 394,796 |
| 2026-03-10 | 387.00 | 394.00 | 375.00 | 384.00 | 381.16 | 235,059 |
| 2026-03-09 | 361.00 | 383.08 | 351.00 | 375.00 | 372.22 | 637,686 |
| 2026-03-06 | 395.00 | 410.00 | 388.08 | 390.00 | 387.11 | 214,476 |
| 2026-03-05 | 404.00 | 408.00 | 394.00 | 401.00 | 398.03 | 194,423 |
| 2026-03-04 | 390.00 | 400.00 | 377.00 | 400.00 | 397.04 | 199,106 |
| 2026-03-03 | 413.00 | 423.00 | 391.04 | 400.00 | 397.04 | 339,732 |
| 2026-03-02 | 422.00 | 424.00 | 414.00 | 414.00 | 410.94 | 228,086 |
| 2026-02-27 | 419.00 | 425.00 | 413.02 | 424.00 | 420.86 | 319,141 |
| 2026-02-26 | 422.00 | 425.00 | 413.18 | 415.00 | 411.93 | 94,424 |
| 2026-02-25 | 413.00 | 421.00 | 405.00 | 416.00 | 412.92 | 433,458 |
| 2026-02-24 | 412.00 | 413.00 | 406.96 | 412.00 | 408.95 | 198,303 |
| 2026-02-23 | 411.00 | 412.00 | 404.00 | 412.00 | 408.95 | 135,714 |
| 2026-02-20 | 407.00 | 412.00 | 406.00 | 410.00 | 406.97 | 83,803 |
| 2026-02-19 | 409.00 | 412.00 | 403.00 | 406.00 | 403.00 | 328,245 |
| 2026-02-18 | 403.00 | 409.00 | 401.93 | 409.00 | 404.39 | 579,281 |
| 2026-02-17 | 399.00 | 405.00 | 399.00 | 402.00 | 397.46 | 78,583 |
| 2026-02-16 | 400.00 | 405.00 | 397.55 | 401.00 | 396.48 | 105,912 |
| 2026-02-13 | 400.00 | 400.00 | 393.90 | 400.00 | 395.49 | 137,308 |
| 2026-02-12 | 399.00 | 403.01 | 396.00 | 399.00 | 394.50 | 442,487 |
| 2026-02-11 | 397.00 | 402.00 | 396.00 | 398.00 | 393.51 | 694,440 |
| 2026-02-10 | 392.00 | 396.70 | 392.00 | 395.00 | 390.54 | 1,942,722 |
| 2026-02-09 | 386.00 | 393.78 | 386.00 | 392.00 | 387.58 | 511,420 |
| 2026-02-06 | 385.00 | 392.00 | 384.10 | 385.00 | 380.66 | 169,656 |
| 2026-02-05 | 389.00 | 390.00 | 385.00 | 387.00 | 382.63 | 107,869 |
| 2026-02-04 | 391.00 | 395.00 | 387.00 | 390.00 | 385.60 | 88,936 |
| 2026-02-03 | 389.00 | 392.86 | 386.00 | 391.00 | 386.59 | 1,109,461 |
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.