Abrdn Asia Focus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 288.00 | 292.00 | 286.89 | 290.00 | 281.07 | 268,816 |
| 2025-02-18 | 288.00 | 290.00 | 286.00 | 286.00 | 277.20 | 220,050 |
| 2025-02-17 | 296.00 | 296.00 | 288.00 | 291.00 | 282.04 | 269,164 |
| 2025-02-14 | 293.00 | 296.60 | 287.75 | 291.00 | 282.04 | 34,655 |
| 2025-02-13 | 295.00 | 297.60 | 291.15 | 292.00 | 283.01 | 237,669 |
| 2025-02-12 | 294.00 | 297.00 | 294.00 | 295.00 | 285.92 | 128,035 |
| 2025-02-11 | 296.00 | 298.00 | 293.00 | 295.00 | 285.92 | 57,934 |
| 2025-02-10 | 297.00 | 297.00 | 293.84 | 297.00 | 287.86 | 88,702 |
| 2025-02-07 | 297.00 | 297.00 | 293.00 | 297.00 | 287.86 | 129,925 |
| 2025-02-06 | 296.00 | 297.00 | 292.90 | 296.00 | 286.89 | 70,499 |
| 2025-02-05 | 292.00 | 296.00 | 291.68 | 296.00 | 286.89 | 130,871 |
| 2025-02-04 | 292.00 | 296.00 | 292.00 | 294.00 | 284.95 | 50,616 |
| 2025-02-03 | 293.00 | 297.40 | 291.00 | 291.00 | 282.04 | 79,511 |
| 2025-01-31 | 297.00 | 299.00 | 293.23 | 298.00 | 288.83 | 98,598 |
| 2025-01-30 | 293.00 | 297.00 | 293.00 | 293.00 | 283.98 | 72,940 |
| 2025-01-29 | 294.00 | 298.00 | 292.77 | 296.00 | 286.89 | 40,650 |
| 2025-01-28 | 297.00 | 300.00 | 292.00 | 292.00 | 283.01 | 72,641 |
| 2025-01-27 | 296.00 | 302.00 | 296.00 | 296.00 | 286.89 | 72,980 |
| 2025-01-24 | 302.00 | 302.00 | 296.69 | 301.00 | 291.73 | 78,654 |
| 2025-01-23 | 302.00 | 302.00 | 298.00 | 301.00 | 291.73 | 425,450 |
| 2025-01-22 | 298.00 | 300.60 | 298.00 | 300.00 | 290.77 | 199,152 |
| 2025-01-21 | 299.00 | 304.00 | 298.00 | 299.00 | 289.80 | 67,847 |
| 2025-01-20 | 301.00 | 301.00 | 299.00 | 300.00 | 290.77 | 76,786 |
| 2025-01-17 | 303.00 | 304.00 | 300.00 | 300.00 | 290.77 | 99,878 |
| 2025-01-16 | 298.00 | 302.00 | 298.00 | 302.00 | 292.70 | 63,593 |
| 2025-01-15 | 300.00 | 302.00 | 299.00 | 302.00 | 292.70 | 172,714 |
| 2025-01-14 | 297.00 | 301.27 | 297.00 | 301.00 | 291.73 | 140,425 |
| 2025-01-13 | 298.00 | 300.00 | 294.25 | 298.00 | 288.83 | 129,158 |
| 2025-01-10 | 298.00 | 298.32 | 296.00 | 298.00 | 288.83 | 185,411 |
| 2025-01-09 | 298.00 | 298.00 | 294.40 | 298.00 | 288.83 | 80,218 |
| 2025-01-08 | 296.00 | 297.00 | 293.96 | 297.00 | 287.86 | 1,107,871 |
| 2025-01-07 | 295.00 | 298.00 | 293.00 | 298.00 | 288.83 | 498,670 |
| 2025-01-06 | 292.00 | 295.00 | 291.25 | 294.00 | 284.95 | 98,468 |
| 2025-01-03 | 294.00 | 295.92 | 291.00 | 293.00 | 283.98 | 17,435 |
| 2025-01-02 | 293.00 | 295.00 | 290.69 | 295.00 | 285.92 | 365,287 |
| 2024-12-31 | 294.00 | 294.00 | 290.55 | 293.00 | 283.98 | 60,918 |
| 2024-12-30 | 290.00 | 295.00 | 290.00 | 293.00 | 283.98 | 87,661 |
| 2024-12-27 | 291.00 | 297.01 | 289.66 | 296.00 | 286.89 | 76,156 |
| 2024-12-24 | 290.00 | 295.00 | 290.00 | 294.00 | 284.95 | 222,316 |
| 2024-12-23 | 290.00 | 293.00 | 287.10 | 292.00 | 283.01 | 50,945 |
| 2024-12-20 | 289.00 | 290.00 | 284.00 | 290.00 | 281.07 | 153,580 |
| 2024-12-19 | 284.00 | 288.00 | 282.00 | 286.00 | 277.20 | 76,943 |
| 2024-12-18 | 284.00 | 288.13 | 284.00 | 288.00 | 279.13 | 245,001 |
| 2024-12-17 | 284.00 | 286.00 | 282.00 | 285.00 | 276.23 | 68,262 |
| 2024-12-16 | 284.00 | 288.00 | 282.00 | 287.00 | 278.17 | 151,242 |
| 2024-12-13 | 288.00 | 288.35 | 285.00 | 286.00 | 277.20 | 333,977 |
| 2024-12-12 | 288.00 | 288.89 | 286.00 | 288.00 | 279.13 | 63,699 |
| 2024-12-11 | 286.00 | 287.70 | 284.01 | 287.00 | 278.17 | 83,511 |
| 2024-12-10 | 286.00 | 286.02 | 284.00 | 285.00 | 276.23 | 345,244 |
| 2024-12-09 | 284.00 | 288.00 | 284.00 | 288.00 | 279.13 | 277,301 |
| 2024-12-06 | 285.00 | 286.74 | 285.00 | 286.00 | 277.20 | 146,991 |
| 2024-12-05 | 287.00 | 288.00 | 283.75 | 286.00 | 277.20 | 481,055 |
| 2024-12-04 | 284.00 | 287.00 | 283.00 | 287.00 | 278.17 | 284,917 |
| 2024-12-03 | 284.00 | 286.50 | 282.00 | 284.00 | 275.26 | 97,369 |
| 2024-12-02 | 285.00 | 286.00 | 281.00 | 281.50 | 272.83 | 177,494 |
| 2024-11-29 | 281.00 | 283.00 | 280.00 | 283.00 | 274.29 | 325,679 |
| 2024-11-28 | 281.00 | 285.00 | 279.00 | 280.00 | 271.38 | 388,943 |
| 2024-11-27 | 284.00 | 286.00 | 281.75 | 282.00 | 273.32 | 180,082 |
| 2024-11-26 | 287.00 | 287.00 | 279.00 | 283.00 | 274.29 | 269,564 |
| 2024-11-25 | 282.00 | 287.00 | 282.00 | 284.00 | 275.26 | 147,175 |
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.