Abrdn Asia Focus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 284.00 | 285.48 | 282.00 | 282.00 | 273.32 | 310,745 |
| 2024-11-21 | 283.00 | 284.85 | 282.00 | 283.00 | 274.29 | 152,985 |
| 2024-11-20 | 286.00 | 286.00 | 281.02 | 284.00 | 274.29 | 74,656 |
| 2024-11-19 | 286.00 | 286.00 | 280.00 | 283.00 | 273.32 | 120,001 |
| 2024-11-18 | 286.00 | 286.00 | 280.78 | 283.00 | 273.32 | 41,931 |
| 2024-11-15 | 287.00 | 287.00 | 280.25 | 283.00 | 273.32 | 148,375 |
| 2024-11-14 | 282.00 | 284.14 | 281.00 | 283.00 | 273.32 | 159,960 |
| 2024-11-13 | 283.00 | 283.00 | 280.84 | 283.00 | 273.32 | 171,948 |
| 2024-11-12 | 282.00 | 287.00 | 280.75 | 284.50 | 274.77 | 169,083 |
| 2024-11-11 | 288.00 | 288.00 | 282.40 | 284.00 | 274.29 | 100,743 |
| 2024-11-08 | 284.00 | 284.50 | 282.66 | 284.00 | 274.29 | 57,426 |
| 2024-11-07 | 285.00 | 287.00 | 282.69 | 287.00 | 277.19 | 62,906 |
| 2024-11-06 | 281.00 | 285.00 | 281.00 | 285.00 | 275.25 | 169,492 |
| 2024-11-05 | 280.00 | 282.56 | 280.00 | 282.00 | 272.36 | 129,831 |
| 2024-11-04 | 281.00 | 282.00 | 278.00 | 282.00 | 272.36 | 153,279 |
| 2024-11-01 | 281.00 | 282.60 | 280.00 | 282.00 | 272.36 | 110,880 |
| 2024-10-31 | 288.00 | 288.00 | 279.00 | 281.00 | 271.39 | 106,329 |
| 2024-10-30 | 281.00 | 284.60 | 279.74 | 284.00 | 274.29 | 137,295 |
| 2024-10-29 | 284.00 | 288.00 | 280.00 | 283.00 | 273.32 | 220,578 |
| 2024-10-28 | 281.00 | 285.00 | 280.00 | 283.00 | 273.32 | 243,061 |
| 2024-10-25 | 283.00 | 285.52 | 280.00 | 282.00 | 272.36 | 775,362 |
| 2024-10-24 | 281.00 | 288.00 | 279.75 | 283.00 | 273.32 | 1,003,458 |
| 2024-10-23 | 280.00 | 284.40 | 279.00 | 280.00 | 270.43 | 86,114 |
| 2024-10-22 | 284.00 | 285.00 | 278.36 | 280.00 | 270.43 | 475,758 |
| 2024-10-21 | 285.00 | 286.80 | 282.00 | 282.00 | 272.36 | 211,053 |
| 2024-10-18 | 287.00 | 289.00 | 284.00 | 286.00 | 276.22 | 112,852 |
| 2024-10-17 | 285.00 | 287.00 | 282.00 | 282.00 | 272.36 | 11,068,614 |
| 2024-10-16 | 276.00 | 285.55 | 276.00 | 282.00 | 272.36 | 164,885 |
| 2024-10-15 | 277.00 | 287.00 | 277.00 | 279.00 | 269.46 | 281,499 |
| 2024-10-14 | 287.00 | 287.00 | 281.10 | 282.00 | 272.36 | 593,923 |
| 2024-10-11 | 284.00 | 288.00 | 282.04 | 284.00 | 274.29 | 78,693 |
| 2024-10-10 | 284.00 | 286.16 | 281.00 | 286.00 | 276.22 | 47,330 |
| 2024-10-09 | 283.00 | 285.00 | 282.00 | 284.00 | 274.29 | 429,592 |
| 2024-10-08 | 280.00 | 284.00 | 280.00 | 283.00 | 273.32 | 194,986 |
| 2024-10-07 | 288.00 | 288.50 | 285.00 | 288.00 | 278.15 | 122,596 |
| 2024-10-04 | 286.00 | 288.00 | 286.00 | 286.00 | 276.22 | 44,886 |
| 2024-10-03 | 286.00 | 286.60 | 285.94 | 286.00 | 276.22 | 405,490 |
| 2024-10-02 | 286.00 | 288.00 | 284.00 | 288.00 | 278.15 | 187,936 |
| 2024-10-01 | 289.00 | 289.00 | 282.00 | 288.00 | 278.15 | 46,666 |
| 2024-09-30 | 284.00 | 287.00 | 280.79 | 285.00 | 275.25 | 70,681 |
| 2024-09-27 | 278.00 | 286.00 | 278.00 | 283.00 | 273.32 | 120,658 |
| 2024-09-26 | 280.00 | 286.00 | 277.00 | 283.00 | 273.32 | 117,765 |
| 2024-09-25 | 276.00 | 280.00 | 276.00 | 280.00 | 270.43 | 40,129 |
| 2024-09-24 | 277.00 | 284.43 | 277.00 | 278.00 | 268.49 | 195,685 |
| 2024-09-23 | 278.00 | 280.49 | 275.05 | 278.00 | 268.49 | 101,188 |
| 2024-09-20 | 273.00 | 280.00 | 273.00 | 280.00 | 270.43 | 339,235 |
| 2024-09-19 | 282.00 | 282.00 | 274.00 | 277.00 | 267.53 | 83,343 |
| 2024-09-18 | 272.00 | 279.00 | 272.00 | 274.00 | 264.63 | 793,212 |
| 2024-09-17 | 271.00 | 279.00 | 271.00 | 276.00 | 266.56 | 171,582 |
| 2024-09-16 | 271.00 | 274.00 | 271.00 | 271.00 | 261.73 | 201,194 |
| 2024-09-13 | 273.00 | 277.25 | 271.64 | 273.00 | 263.66 | 29,064 |
| 2024-09-12 | 279.00 | 279.00 | 272.00 | 274.00 | 264.63 | 144,753 |
| 2024-09-11 | 272.00 | 273.96 | 270.05 | 273.00 | 263.66 | 736,673 |
| 2024-09-10 | 271.00 | 272.74 | 271.00 | 272.50 | 263.18 | 338,066 |
| 2024-09-09 | 272.00 | 273.00 | 270.50 | 272.00 | 262.70 | 171,563 |
| 2024-09-06 | 270.00 | 273.09 | 270.00 | 270.00 | 260.77 | 568,680 |
| 2024-09-05 | 273.00 | 274.88 | 271.53 | 273.00 | 263.66 | 146,360 |
| 2024-09-04 | 272.00 | 275.00 | 270.60 | 273.50 | 264.15 | 348,660 |
| 2024-09-03 | 279.00 | 279.00 | 271.00 | 273.50 | 264.15 | 314,702 |
| 2024-09-02 | 275.00 | 278.00 | 273.05 | 275.00 | 265.60 | 92,661 |
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.