Abrdn Asia Focus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 375.00 | 379.00 | 373.00 | 374.00 | 368.14 | 179,762 |
| 2025-11-04 | 378.00 | 382.00 | 376.00 | 376.00 | 370.11 | 594,908 |
| 2025-11-03 | 380.00 | 383.00 | 378.00 | 380.00 | 374.05 | 409,771 |
| 2025-10-31 | 376.00 | 381.00 | 373.76 | 376.00 | 370.11 | 481,155 |
| 2025-10-30 | 375.00 | 378.00 | 372.00 | 374.00 | 368.14 | 128,732 |
| 2025-10-29 | 375.00 | 380.00 | 372.00 | 378.00 | 372.08 | 181,081 |
| 2025-10-28 | 370.00 | 375.00 | 367.96 | 375.00 | 369.13 | 123,206 |
| 2025-10-27 | 368.00 | 372.00 | 367.25 | 371.00 | 365.19 | 384,033 |
| 2025-10-24 | 369.00 | 370.00 | 361.00 | 370.00 | 364.20 | 449,516 |
| 2025-10-23 | 365.00 | 366.00 | 362.00 | 362.00 | 356.33 | 232,787 |
| 2025-10-22 | 364.00 | 368.00 | 360.83 | 365.00 | 359.28 | 246,455 |
| 2025-10-21 | 361.00 | 364.00 | 357.00 | 363.00 | 357.31 | 335,704 |
| 2025-10-20 | 355.00 | 361.00 | 355.00 | 360.00 | 354.36 | 150,390 |
| 2025-10-17 | 353.00 | 360.00 | 352.00 | 356.00 | 350.42 | 83,244 |
| 2025-10-16 | 359.00 | 363.00 | 356.00 | 362.00 | 356.33 | 159,969 |
| 2025-10-15 | 360.00 | 364.00 | 355.00 | 362.00 | 356.33 | 277,950 |
| 2025-10-14 | 353.00 | 360.00 | 351.00 | 360.00 | 354.36 | 238,096 |
| 2025-10-13 | 356.00 | 360.00 | 353.00 | 360.00 | 354.36 | 259,240 |
| 2025-10-10 | 363.00 | 365.00 | 353.00 | 354.00 | 348.45 | 344,136 |
| 2025-10-09 | 362.00 | 366.00 | 360.00 | 365.00 | 359.28 | 87,497 |
| 2025-10-08 | 364.00 | 364.00 | 360.00 | 362.00 | 356.33 | 476,691 |
| 2025-10-07 | 365.00 | 365.00 | 360.00 | 363.00 | 357.31 | 328,674 |
| 2025-10-06 | 364.00 | 365.00 | 359.00 | 364.00 | 358.30 | 81,251 |
| 2025-10-03 | 363.00 | 364.00 | 360.80 | 362.00 | 356.33 | 143,919 |
| 2025-10-02 | 363.00 | 363.00 | 360.78 | 362.00 | 356.33 | 151,137 |
| 2025-10-01 | 361.00 | 362.00 | 359.70 | 361.00 | 355.34 | 135,536 |
| 2025-09-30 | 359.00 | 361.00 | 355.95 | 361.00 | 355.34 | 266,523 |
| 2025-09-29 | 358.00 | 359.00 | 355.62 | 359.00 | 353.38 | 120,825 |
| 2025-09-26 | 360.00 | 366.00 | 355.00 | 355.00 | 349.44 | 195,124 |
| 2025-09-25 | 364.00 | 366.00 | 360.90 | 361.00 | 355.34 | 83,159 |
| 2025-09-24 | 365.00 | 365.00 | 364.00 | 365.00 | 359.28 | 355,226 |
| 2025-09-23 | 364.00 | 367.00 | 363.00 | 366.00 | 360.27 | 404,948 |
| 2025-09-22 | 365.00 | 367.00 | 363.04 | 366.00 | 360.27 | 444,277 |
| 2025-09-19 | 365.00 | 365.00 | 363.00 | 365.00 | 359.28 | 279,923 |
| 2025-09-18 | 362.00 | 365.00 | 361.50 | 362.00 | 356.33 | 128,616 |
| 2025-09-17 | 362.00 | 365.00 | 359.00 | 365.00 | 359.28 | 507,055 |
| 2025-09-16 | 357.00 | 361.00 | 357.00 | 361.00 | 355.34 | 319,482 |
| 2025-09-15 | 358.00 | 360.00 | 355.00 | 358.00 | 352.39 | 198,065 |
| 2025-09-12 | 358.00 | 359.00 | 354.94 | 357.00 | 351.41 | 385,918 |
| 2025-09-11 | 356.00 | 359.00 | 352.00 | 358.00 | 352.39 | 238,505 |
| 2025-09-10 | 356.00 | 358.00 | 354.94 | 357.00 | 351.41 | 390,806 |
| 2025-09-09 | 353.00 | 353.00 | 349.00 | 352.00 | 346.49 | 477,656 |
| 2025-09-08 | 351.00 | 352.00 | 344.00 | 351.00 | 345.50 | 296,312 |
| 2025-09-05 | 350.00 | 351.00 | 346.90 | 350.00 | 344.52 | 57,785 |
| 2025-09-04 | 347.00 | 349.00 | 345.00 | 345.00 | 339.60 | 308,564 |
| 2025-09-03 | 347.00 | 350.31 | 346.00 | 347.00 | 341.56 | 323,251 |
| 2025-09-02 | 346.00 | 353.00 | 345.00 | 345.00 | 339.60 | 80,543 |
| 2025-09-01 | 349.00 | 350.00 | 346.00 | 348.00 | 342.55 | 261,121 |
| 2025-08-29 | 352.00 | 352.00 | 345.82 | 349.00 | 343.53 | 142,201 |
| 2025-08-28 | 351.00 | 356.58 | 342.00 | 349.00 | 343.53 | 351,146 |
| 2025-08-27 | 350.00 | 351.00 | 344.00 | 346.00 | 340.58 | 164,507 |
| 2025-08-26 | 352.00 | 352.00 | 343.00 | 345.00 | 339.60 | 148,487 |
| 2025-08-22 | 348.00 | 350.00 | 346.00 | 348.00 | 342.55 | 125,448 |
| 2025-08-21 | 346.00 | 352.00 | 345.00 | 348.00 | 342.55 | 399,279 |
| 2025-08-20 | 349.00 | 352.00 | 346.00 | 350.00 | 342.91 | 248,204 |
| 2025-08-19 | 351.00 | 352.00 | 348.00 | 350.00 | 342.91 | 398,525 |
| 2025-08-18 | 351.00 | 352.00 | 347.00 | 350.00 | 342.91 | 66,939 |
| 2025-08-15 | 348.00 | 349.00 | 342.00 | 349.00 | 341.93 | 313,505 |
| 2025-08-14 | 345.00 | 348.00 | 343.00 | 345.00 | 338.01 | 66,571 |
| 2025-08-13 | 344.00 | 348.00 | 343.00 | 345.00 | 338.01 | 140,300 |
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.