Abrdn Asia Focus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 302.00 | 306.00 | 302.00 | 304.00 | 296.28 | 267,919 |
| 2025-05-16 | 309.00 | 310.00 | 301.00 | 306.00 | 298.23 | 1,438,156 |
| 2025-05-15 | 301.00 | 306.00 | 300.90 | 303.00 | 295.30 | 261,235 |
| 2025-05-14 | 298.00 | 303.00 | 296.34 | 301.00 | 293.35 | 1,476,681 |
| 2025-05-13 | 298.00 | 300.00 | 294.40 | 298.00 | 290.43 | 2,053,845 |
| 2025-05-12 | 298.00 | 299.40 | 294.00 | 298.00 | 290.43 | 1,339,432 |
| 2025-05-09 | 294.00 | 295.00 | 292.00 | 294.00 | 286.53 | 1,337,929 |
| 2025-05-08 | 294.00 | 294.40 | 289.64 | 293.00 | 285.56 | 666,505 |
| 2025-05-07 | 293.00 | 294.37 | 286.00 | 292.00 | 284.58 | 474,213 |
| 2025-05-06 | 291.00 | 294.00 | 281.00 | 293.00 | 285.56 | 123,771 |
| 2025-05-02 | 287.00 | 292.00 | 279.00 | 292.00 | 284.58 | 417,717 |
| 2025-05-01 | 285.00 | 288.00 | 281.31 | 288.00 | 280.68 | 385,741 |
| 2025-04-30 | 285.00 | 285.00 | 282.60 | 285.00 | 277.76 | 195,425 |
| 2025-04-29 | 280.00 | 285.00 | 279.47 | 285.00 | 277.76 | 888,414 |
| 2025-04-28 | 280.00 | 283.00 | 277.65 | 281.00 | 273.86 | 106,343 |
| 2025-04-25 | 273.00 | 282.00 | 273.00 | 280.00 | 272.89 | 61,051 |
| 2025-04-24 | 276.00 | 280.00 | 275.00 | 275.00 | 268.01 | 145,330 |
| 2025-04-23 | 280.00 | 280.00 | 273.58 | 277.00 | 269.96 | 24,457 |
| 2025-04-22 | 271.00 | 277.00 | 265.66 | 275.00 | 268.01 | 161,336 |
| 2025-04-17 | 272.00 | 272.00 | 267.03 | 270.00 | 263.14 | 57,782 |
| 2025-04-16 | 269.00 | 270.00 | 262.50 | 269.00 | 262.17 | 149,890 |
| 2025-04-15 | 267.00 | 274.00 | 266.00 | 270.00 | 263.14 | 164,551 |
| 2025-04-14 | 268.00 | 274.00 | 265.00 | 270.00 | 263.14 | 149,330 |
| 2025-04-11 | 265.00 | 269.00 | 262.40 | 265.00 | 258.27 | 158,588 |
| 2025-04-10 | 269.00 | 276.00 | 265.00 | 265.00 | 258.27 | 94,835 |
| 2025-04-09 | 260.00 | 267.00 | 252.40 | 256.00 | 249.50 | 214,578 |
| 2025-04-08 | 260.00 | 269.00 | 258.00 | 264.00 | 257.29 | 277,398 |
| 2025-04-07 | 255.00 | 264.00 | 238.01 | 261.00 | 254.37 | 445,819 |
| 2025-04-04 | 281.00 | 286.00 | 266.62 | 268.00 | 261.19 | 326,274 |
| 2025-04-03 | 284.00 | 286.70 | 279.75 | 280.00 | 272.89 | 144,557 |
| 2025-04-02 | 291.00 | 291.50 | 289.00 | 289.00 | 281.66 | 199,829 |
| 2025-04-01 | 294.00 | 294.00 | 289.00 | 291.00 | 283.61 | 578,570 |
| 2025-03-31 | 290.00 | 293.00 | 285.03 | 289.00 | 281.66 | 145,465 |
| 2025-03-28 | 294.00 | 296.00 | 292.00 | 292.00 | 284.58 | 35,267 |
| 2025-03-27 | 295.00 | 296.00 | 294.54 | 295.00 | 287.51 | 274,386 |
| 2025-03-26 | 295.00 | 298.00 | 295.00 | 297.00 | 289.45 | 404,002 |
| 2025-03-25 | 296.00 | 297.00 | 294.00 | 295.00 | 287.51 | 207,954 |
| 2025-03-24 | 296.00 | 297.42 | 293.79 | 296.00 | 288.48 | 233,427 |
| 2025-03-21 | 298.00 | 298.00 | 292.00 | 294.00 | 286.53 | 57,963 |
| 2025-03-20 | 297.00 | 300.00 | 296.00 | 298.00 | 290.43 | 568,374 |
| 2025-03-19 | 295.00 | 297.00 | 293.10 | 296.00 | 288.48 | 664,605 |
| 2025-03-18 | 293.00 | 297.00 | 292.00 | 292.00 | 284.58 | 149,899 |
| 2025-03-17 | 291.00 | 293.00 | 291.00 | 292.00 | 284.58 | 95,334 |
| 2025-03-14 | 288.00 | 293.00 | 287.00 | 290.00 | 282.63 | 283,641 |
| 2025-03-13 | 291.00 | 291.00 | 287.00 | 287.00 | 279.71 | 17,173 |
| 2025-03-12 | 292.00 | 293.00 | 290.30 | 292.00 | 284.58 | 132,020 |
| 2025-03-11 | 289.00 | 291.00 | 287.63 | 291.00 | 283.61 | 26,254 |
| 2025-03-10 | 290.00 | 292.51 | 289.00 | 290.00 | 282.63 | 121,818 |
| 2025-03-07 | 293.00 | 294.00 | 290.45 | 292.00 | 284.58 | 483,657 |
| 2025-03-06 | 292.00 | 294.00 | 290.45 | 292.00 | 284.58 | 281,211 |
| 2025-03-05 | 291.00 | 292.00 | 290.00 | 290.00 | 282.63 | 199,536 |
| 2025-03-04 | 288.00 | 292.00 | 288.00 | 292.00 | 284.58 | 176,118 |
| 2025-03-03 | 288.00 | 291.36 | 288.00 | 290.00 | 282.63 | 726,198 |
| 2025-02-28 | 292.00 | 292.00 | 287.15 | 288.00 | 280.68 | 39,567 |
| 2025-02-27 | 292.00 | 295.00 | 291.00 | 293.00 | 285.56 | 113,899 |
| 2025-02-26 | 295.00 | 297.00 | 293.60 | 295.00 | 287.51 | 1,196,496 |
| 2025-02-25 | 292.00 | 294.00 | 290.14 | 293.00 | 285.56 | 706,526 |
| 2025-02-24 | 295.00 | 295.00 | 289.05 | 293.00 | 285.56 | 587,772 |
| 2025-02-21 | 293.00 | 293.00 | 288.50 | 293.00 | 285.56 | 623,602 |
| 2025-02-20 | 290.00 | 291.00 | 288.00 | 290.00 | 282.63 | 730,839 |
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.