Abrdn Asia Focus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 347.00 | 347.26 | 343.00 | 346.00 | 338.99 | 386,965 |
| 2025-08-11 | 345.00 | 347.00 | 339.00 | 347.00 | 339.97 | 549,169 |
| 2025-08-08 | 344.00 | 346.00 | 337.00 | 345.00 | 338.01 | 74,160 |
| 2025-08-07 | 346.00 | 346.21 | 342.28 | 345.00 | 338.01 | 146,280 |
| 2025-08-06 | 346.00 | 346.00 | 343.00 | 343.00 | 336.05 | 344,067 |
| 2025-08-05 | 345.00 | 345.00 | 342.20 | 345.00 | 338.01 | 277,911 |
| 2025-08-04 | 340.00 | 344.00 | 334.00 | 342.00 | 335.07 | 244,004 |
| 2025-08-01 | 341.00 | 341.32 | 337.00 | 339.00 | 332.14 | 339,483 |
| 2025-07-31 | 338.00 | 343.00 | 337.00 | 343.00 | 336.05 | 611,596 |
| 2025-07-30 | 341.00 | 341.00 | 336.12 | 338.00 | 331.16 | 203,895 |
| 2025-07-29 | 338.00 | 340.00 | 335.39 | 340.00 | 333.12 | 114,517 |
| 2025-07-28 | 338.00 | 342.00 | 335.00 | 338.00 | 331.16 | 383,525 |
| 2025-07-25 | 335.00 | 339.01 | 335.00 | 335.00 | 328.22 | 184,543 |
| 2025-07-24 | 342.00 | 342.00 | 336.00 | 337.00 | 330.18 | 634,873 |
| 2025-07-23 | 339.00 | 342.00 | 335.00 | 337.00 | 330.18 | 202,225 |
| 2025-07-22 | 339.00 | 341.23 | 335.00 | 336.00 | 329.20 | 242,219 |
| 2025-07-21 | 341.00 | 341.00 | 337.01 | 339.00 | 332.14 | 53,520 |
| 2025-07-18 | 341.00 | 341.25 | 338.00 | 339.00 | 332.14 | 324,683 |
| 2025-07-17 | 340.00 | 341.00 | 337.56 | 339.00 | 332.14 | 87,181 |
| 2025-07-16 | 338.00 | 340.00 | 334.00 | 338.00 | 331.16 | 1,105,071 |
| 2025-07-15 | 338.00 | 338.00 | 334.00 | 336.00 | 329.20 | 352,047 |
| 2025-07-14 | 334.00 | 334.00 | 332.00 | 334.00 | 327.24 | 360,781 |
| 2025-07-11 | 331.00 | 334.00 | 331.00 | 332.00 | 325.28 | 259,207 |
| 2025-07-10 | 330.00 | 334.00 | 327.80 | 331.00 | 324.30 | 153,985 |
| 2025-07-09 | 324.00 | 329.00 | 324.00 | 328.00 | 321.36 | 340,752 |
| 2025-07-08 | 326.00 | 326.74 | 324.00 | 325.00 | 318.42 | 286,882 |
| 2025-07-07 | 325.00 | 327.00 | 321.50 | 325.00 | 318.42 | 572,207 |
| 2025-07-04 | 325.00 | 326.00 | 321.96 | 325.00 | 318.42 | 485,716 |
| 2025-07-03 | 324.00 | 327.00 | 321.40 | 325.00 | 318.42 | 939,917 |
| 2025-07-02 | 324.00 | 326.00 | 322.35 | 325.00 | 318.42 | 146,541 |
| 2025-07-01 | 324.00 | 327.00 | 322.61 | 324.00 | 317.44 | 157,821 |
| 2025-06-30 | 320.00 | 328.00 | 316.00 | 324.00 | 317.44 | 246,975 |
| 2025-06-27 | 321.00 | 321.00 | 319.00 | 319.00 | 312.54 | 205,053 |
| 2025-06-26 | 317.00 | 320.00 | 316.25 | 320.00 | 313.52 | 690,457 |
| 2025-06-25 | 317.00 | 321.10 | 315.66 | 317.00 | 310.58 | 2,359,363 |
| 2025-06-24 | 318.00 | 324.00 | 313.00 | 316.00 | 309.60 | 1,126,146 |
| 2025-06-23 | 320.00 | 321.00 | 313.00 | 314.00 | 307.64 | 71,086 |
| 2025-06-20 | 319.00 | 319.00 | 315.83 | 316.00 | 309.60 | 3,015,771 |
| 2025-06-19 | 316.00 | 318.52 | 315.00 | 317.00 | 310.58 | 147,843 |
| 2025-06-18 | 319.00 | 321.50 | 318.00 | 318.00 | 311.56 | 134,685 |
| 2025-06-17 | 314.00 | 319.00 | 314.00 | 318.00 | 311.56 | 105,201 |
| 2025-06-16 | 314.00 | 318.73 | 311.00 | 317.00 | 310.58 | 365,189 |
| 2025-06-13 | 313.00 | 314.00 | 311.04 | 313.00 | 306.66 | 120,583 |
| 2025-06-12 | 315.00 | 315.63 | 313.00 | 315.00 | 308.62 | 419,552 |
| 2025-06-11 | 310.00 | 317.00 | 310.00 | 317.00 | 310.58 | 105,899 |
| 2025-06-10 | 310.00 | 311.00 | 308.00 | 310.00 | 303.72 | 470,010 |
| 2025-06-09 | 306.00 | 312.21 | 304.60 | 311.00 | 304.70 | 122,396 |
| 2025-06-06 | 310.00 | 310.00 | 306.74 | 307.00 | 300.78 | 192,730 |
| 2025-06-05 | 306.00 | 309.00 | 304.44 | 309.00 | 302.74 | 46,969 |
| 2025-06-04 | 304.00 | 306.00 | 298.25 | 306.00 | 299.80 | 250,818 |
| 2025-06-03 | 297.00 | 305.00 | 297.00 | 305.00 | 298.82 | 239,980 |
| 2025-06-02 | 305.00 | 307.00 | 298.23 | 303.00 | 296.86 | 40,284 |
| 2025-05-30 | 305.00 | 305.00 | 302.03 | 304.00 | 297.84 | 3,934,714 |
| 2025-05-29 | 303.00 | 308.00 | 299.01 | 307.00 | 300.78 | 462,513 |
| 2025-05-28 | 300.00 | 302.00 | 297.36 | 300.00 | 293.93 | 175,190 |
| 2025-05-27 | 299.00 | 303.00 | 296.00 | 297.00 | 290.99 | 326,665 |
| 2025-05-23 | 301.00 | 305.00 | 295.00 | 300.00 | 293.93 | 611,381 |
| 2025-05-22 | 302.00 | 303.01 | 300.00 | 302.00 | 295.88 | 370,572 |
| 2025-05-21 | 305.00 | 307.00 | 300.80 | 304.00 | 296.28 | 733,313 |
| 2025-05-20 | 307.00 | 307.00 | 303.00 | 303.00 | 295.30 | 1,582,190 |
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.