Dark

AAS
ABERDEEN ASIA FOCUS PLC
stock LSE

Inactive

Jul 4, 2024

284.00GBP-0.351%(-1.00)118,130

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-04	284.0000	286.0000	283.0000	284.0000	-0.351%	118,130	0.000%
2024-07-03	284.0000	285.0000	284.0000	285.0000	+0.707%	272,081	-0.351%
2024-07-02	283.0000	283.0000	283.0000	283.0000	-0.352%	13,227	+0.353%
2024-07-01	280.0000	284.0000	280.0000	284.0000	+0.709%	58,656	0.000%
2024-06-28	281.0000	282.0000	281.0000	282.0000	+0.714%	44,771	+0.709%
2024-06-27	281.0000	281.0000	279.0000	280.0000	0.000%	49,245	+1.429%
2024-06-26	280.0000	280.0000	280.0000	280.0000	-0.356%	113,807	+1.429%
2024-06-25	281.0000	281.0000	279.0000	281.0000	+0.357%	395,442	+1.068%
2024-06-24	280.0000	280.0000	279.0000	280.0000	0.000%	283,589	+1.429%
2024-06-21	281.0000	281.0000	280.0000	280.0000	0.000%	911,033	+1.429%
2024-06-20	280.0000	280.0000	279.0000	280.0000	-0.356%	112,939	+1.429%
2024-06-19	282.0000	285.0000	281.0000	281.0000	-0.355%	150,490	+1.068%
2024-06-18	281.0000	282.0000	281.0000	282.0000	+0.356%	28,865	+0.709%
2024-06-17	280.0000	283.0000	280.0000	281.0000	+0.717%	134,066	+1.068%
2024-06-14	277.0000	283.0000	277.0000	279.0000	0.000%	238,345	+1.792%
2024-06-13	281.0000	281.0000	278.0000	279.0000	+0.360%	331,577	+1.792%
2024-06-12	279.0000	279.0000	278.0000	278.0000	-0.358%	127,809	+2.158%
2024-06-11	281.0000	281.0000	277.0000	279.0000	+0.722%	33,961	+1.792%
2024-06-10	277.0000	277.0000	277.0000	277.0000	-0.360%	141,202	+2.527%
2024-06-07	278.0000	278.0000	278.0000	278.0000	0.000%	57,476	+2.158%
2024-06-06	279.0000	279.0000	278.0000	278.0000	+0.725%	69,237	+2.158%
2024-06-05	279.0000	281.0000	276.0000	276.0000	-0.361%	32,717	+2.899%
2024-06-04	279.0000	279.0000	274.0000	277.0000	-0.360%	89,918	+2.527%
2024-06-03	279.0000	279.0000	276.0000	278.0000	+1.832%	168,932	+2.158%
2024-05-31	274.0000	280.0000	273.0000	273.0000	-1.444%	70,395	+4.029%
2024-05-30	274.0000	280.0000	274.0000	277.0000	-1.071%	195,213	+2.527%
2024-05-29	279.0000	282.0000	279.0000	280.0000	0.000%	71,562	+1.429%
2024-05-28	283.0000	284.0000	280.0000	280.0000	0.000%	57,884	+1.429%
2024-05-24	282.0000	282.0000	280.0000	280.0000	-1.408%	228,554	+1.429%
2024-05-23	284.0000	284.0000	283.0000	284.0000	-0.351%	35,764	0.000%
2024-05-22	284.0000	286.0000	284.0000	285.0000	0.000%	838,820	-0.351%
2024-05-21	287.0000	287.0000	283.0000	285.0000	-0.697%	77,554	-0.351%
2024-05-20	285.0000	288.0000	284.0000	287.0000	+1.056%	361,463	-1.045%
2024-05-17	283.0000	284.0000	283.0000	284.0000	0.000%	49,288	0.000%
2024-05-16	284.0000	285.0000	283.0000	284.0000	+0.353%	74,500	0.000%
2024-05-15	283.0000	285.0000	283.0000	283.0000	0.000%	73,869	+0.353%
2024-05-14	283.0000	289.0000	283.0000	283.0000	+0.355%	70,226	+0.353%
2024-05-13	282.0000	282.0000	282.0000	282.0000	-0.353%	38,173	+0.709%
2024-05-10	285.0000	286.0000	282.0000	283.0000	0.000%	57,132	+0.353%
2024-05-09	282.0000	285.0000	282.0000	283.0000	0.000%	76,272	+0.353%
2024-05-08	281.0000	284.0000	281.0000	283.0000	+0.712%	97,773	+0.353%
2024-05-07	277.0000	281.0000	277.0000	281.0000	+2.182%	100,379	+1.068%
2024-05-02	273.0000	276.0000	273.0000	275.0000	0.000%	204,025	+3.273%
2024-05-01	274.0000	275.0000	274.0000	275.0000	+10,436.398%	70,283	+3.273%
2024-03-22	2.6000	2.6100	2.5900	2.6100	+0.772%	139,369	+10,781.226%
2024-03-21	2.5900	2.6300	2.5800	2.5900	+0.388%	149,837	+10,865.251%
2024-03-20	2.5500	2.5800	2.5500	2.5800	+0.781%	166,517	+10,907.752%
2024-03-19	2.6000	2.6000	2.5500	2.5600	-0.389%	55,645	+10,993.750%
2024-03-18	2.5500	2.5900	2.5500	2.5700	+1.581%	92,742	+10,950.584%
2024-03-15	2.5700	2.5700	2.5300	2.5300	-1.938%	407,327	+11,125.296%
2024-03-14	2.5900	2.6000	2.5800	2.5800	-0.386%	86,514	+10,907.752%
2024-03-13	2.6000	2.6200	2.5900	2.5900	-0.385%	620,788	+10,865.251%
2024-03-12	2.6000	2.6000	2.6000	2.6000	+0.775%	167,377	+10,823.077%
2024-03-11	2.5900	2.5900	2.5800	2.5800	-0.386%	103,506	+10,907.752%
2024-03-08	2.6100	2.6100	2.5900	2.5900	-1.521%	36,118	+10,865.251%
2024-03-07	2.6400	2.6400	2.6100	2.6300	-0.379%	288,769	+10,698.479%
2024-03-06	2.6000	2.6400	2.6000	2.6400	+1.149%	16,574	+10,657.576%
2024-03-05	2.6200	2.6200	2.6100	2.6100	-0.382%	75,874	+10,781.226%
2024-03-04	2.6100	2.6200	2.6000	2.6200	-0.380%	183,168	+10,739.695%
2024-03-01	2.6000	2.6300	2.6000	2.6300	+1.544%	217,206	+10,698.479%
2024-02-29	2.6000	2.6000	2.5500	2.5900	0.000%	250,769	+10,865.251%
2024-02-28	2.6000	2.6000	2.5900	2.5900	-1.145%	90,034	+10,865.251%
2024-02-27	2.6400	2.6400	2.6000	2.6200	+0.383%	56,653	+10,739.695%
2024-02-26	2.6300	2.6300	2.6100	2.6100	0.000%	133,457	+10,781.226%
2024-02-23	2.6100	2.6100	2.6100	2.6100	-0.382%	116,676	+10,781.226%
2024-02-22	2.6100	2.6200	2.6100	2.6200	+0.769%	219,383	+10,739.695%
2024-02-21	2.6000	2.6100	2.6000	2.6000	-0.383%	333,098	+10,823.077%
2024-02-20	2.6800	2.6800	2.6100	2.6100	-0.382%	231,617	+10,781.226%
2024-02-19	2.6000	2.6200	2.6000	2.6200	-0.758%	119,736	+10,739.695%
2024-02-16	2.6800	2.6800	2.6100	2.6400	+0.763%	156,458	+10,657.576%
2024-02-15	2.6000	2.6200	2.5900	2.6200	-0.380%	72,836	+10,739.695%
2024-02-14	2.6000	2.6300	2.6000	2.6300	+1.544%	235,797	+10,698.479%
2024-02-13	2.6000	2.6600	2.5900	2.5900	-0.385%	86,837	+10,865.251%
2024-02-12	2.6000	2.6000	2.6000	2.6000	0.000%	49,109	+10,823.077%
2024-02-09	2.6100	2.6100	2.6000	2.6000	0.000%	80,293	+10,823.077%
2024-02-08	2.6400	2.6400	2.6000	2.6000	-0.383%	90,171	+10,823.077%
2024-02-07	2.6100	2.6500	2.6000	2.6100	-1.509%	119,710	+10,781.226%
2024-02-06	2.6100	2.6500	2.6100	2.6500	+1.923%	150,016	+10,616.981%
2024-02-05	2.6000	2.6000	2.5700	2.6000	-0.383%	120,919	+10,823.077%
2024-02-02	2.6100	2.6100	2.5600	2.6100	+1.953%	309,079	+10,781.226%
2024-02-01	2.5600	2.6200	2.5600	2.5600	-0.775%	33,092	+10,993.750%
2024-01-31	2.5900	2.5900	2.5800	2.5800	-0.769%	167,389	+10,907.752%
2024-01-30	2.5500	2.6000	2.5500	2.6000	0.000%	137,696	+10,823.077%
2024-01-29	2.6000	2.6300	2.5900	2.6000	-0.383%	66,385	+10,823.077%
2024-01-26	2.5900	2.6100	2.5900	2.6100	0.000%	53,361	+10,781.226%
2024-01-25	2.6300	2.6300	2.6000	2.6100	-0.760%	82,985	+10,781.226%
2024-01-24	2.6100	2.6300	2.6100	2.6300	+0.382%	54,444	+10,698.479%
2024-01-23	2.6200	2.6400	2.6000	2.6200	0.000%	88,694	+10,739.695%
2024-01-22	2.6000	2.6200	2.5900	2.6200	0.000%	105,138	+10,739.695%
2024-01-19	2.6400	2.6400	2.6100	2.6200	+0.769%	84,793	+10,739.695%
2024-01-18	2.6300	2.6300	2.6000	2.6000	0.000%	29,359	+10,823.077%
2024-01-17	2.5700	2.6000	2.5700	2.6000	-1.887%	69,663	+10,823.077%
2024-01-16	2.6200	2.6500	2.6200	2.6500	0.000%	89,196	+10,616.981%
2024-01-15	2.6500	2.6500	2.6500	2.6500	0.000%	99,251	+10,616.981%
2024-01-12	2.6600	2.6600	2.6400	2.6500	+0.379%	120,788	+10,616.981%
2024-01-11	2.6900	2.6900	2.6300	2.6400	+0.763%	124,589	+10,657.576%
2024-01-10	2.6200	2.6200	2.6200	2.6200	-2.239%	40,057	+10,739.695%
2024-01-09	2.6800	2.6800	2.6400	2.6800	+0.752%	167,312	+10,497.015%
2024-01-08	2.6700	2.6700	2.6500	2.6600	+0.758%	139,834	+10,576.692%
2024-01-05	2.6500	2.6500	2.6400	2.6400	-1.859%	1,012,702	+10,657.576%
2024-01-04	2.6900	2.6900	2.6500	2.6900	+1.509%	134,508	+10,457.621%
2024-01-03	2.6700	2.6700	2.6500	2.6500	-0.749%	109,858	+10,616.981%
2024-01-02	2.6600	2.6700	2.6400	2.6700	+0.376%	62,893	+10,536.704%
2023-12-29	2.6300	2.6600	2.6300	2.6600	+0.758%	28,695	+10,576.692%
2023-12-28	2.6100	2.6400	2.6100	2.6400	+0.380%	96,391	+10,657.576%
2023-12-27	2.6000	2.6300	2.6000	2.6300	+1.544%	142,469	+10,698.479%
2023-12-22	2.5900	2.6000	2.5800	2.5900	-0.385%	244,353	+10,865.251%
2023-12-21	2.6600	2.6600	2.6000	2.6000	-0.763%	107,982	+10,823.077%
2023-12-20	2.6200	2.6200	2.5900	2.6200	+0.383%	153,661	+10,739.695%
2023-12-19	2.6400	2.6400	2.5800	2.6100	+1.163%	114,643	+10,781.226%
2023-12-18	2.5900	2.6300	2.5800	2.5800	+0.389%	107,103	+10,907.752%
2023-12-15	2.6300	2.6300	2.5700	2.5700	-1.908%	197,137	+10,950.584%
2023-12-14	2.5900	2.6300	2.5900	2.6200	+1.550%	101,096	+10,739.695%
2023-12-13	2.6100	2.6100	2.5800	2.5800	-0.769%	65,145	+10,907.752%
2023-12-12	2.6600	2.6600	2.6000	2.6000	-0.383%	48,060	+10,823.077%
2023-12-11	2.6300	2.6300	2.6100	2.6100	+0.772%	119,939	+10,781.226%
2023-12-08	2.6000	2.6200	2.5900	2.5900	-0.193%	24,468	+10,865.251%
2023-12-07	2.5800	2.5800	2.5800	2.5950	+1.367%	21,496	+10,844.123%
2023-12-06	2.5900	2.6000	2.5600	2.5600	-1.538%	37,971	+10,993.750%
2023-12-05	2.5500	2.6000	2.5500	2.6000	0.000%	81,143	+10,823.077%
2023-12-04	2.5800	2.6100	2.5800	2.6000	+0.775%	144,397	+10,823.077%
2023-12-01	2.5800	2.5900	2.5700	2.5800	+1.176%	40,454	+10,907.752%
2023-11-30	2.5700	2.5700	2.5500	2.5500	-0.391%	34,132	+11,037.255%
2023-11-29	2.5600	2.5600	2.5400	2.5600	+1.587%	215,321	+10,993.750%
2023-11-28	2.5500	2.5700	2.5200	2.5200	-0.787%	93,110	+11,169.841%
2023-11-27	2.5500	2.5500	2.5400	2.5400	-1.167%	83,022	+11,081.102%
2023-11-24	2.5900	2.5900	2.5700	2.5700	-0.580%	124,526	+10,950.584%
2023-11-23	2.5500	2.6000	2.5500	2.5850	-0.958%	59,851	+10,886.460%
2023-11-22	2.5700	2.6200	2.5700	2.6100	-0.382%	73,531	+10,781.226%
2023-11-21	2.6100	2.6200	2.5400	2.6200	+1.158%	85,849	+10,739.695%
2023-11-20	2.6100	2.6100	2.6100	2.5900	-0.766%	43,868	+10,865.251%
2023-11-17	2.6100	2.6100	2.6100	2.6100	+1.163%	58,363	+10,781.226%
2023-11-16	2.5600	2.5800	2.5300	2.5800	+0.389%	89,565	+10,907.752%
2023-11-15	2.5400	2.5400	2.5400	2.5700	+1.181%	22,222	+10,950.584%
2023-11-14	2.5400	2.5400	2.5200	2.5400	0.000%	61,513	+11,081.102%
2023-11-13	2.5200	2.5500	2.5200	2.5400	+0.794%	65,093	+11,081.102%
2023-11-10	2.5400	2.5500	2.5200	2.5200	-0.395%	60,969	+11,169.841%
2023-11-09	2.5400	2.5500	2.5000	2.5300	-0.394%	211,127	+11,125.296%
2023-11-08	2.5000	2.5400	2.5000	2.5400	0.000%	126,395	+11,081.102%
2023-11-07	2.5100	2.5400	2.5100	2.5400	+0.395%	132,295	+11,081.102%
2023-11-06	2.5300	2.5300	2.4600	2.5300	+2.016%	126,274	+11,125.296%
2023-11-03	2.4800	2.4800	2.4500	2.4800	+0.202%	84,365	+11,351.613%
2023-11-02	2.4300	2.4800	2.4300	2.4750	+1.852%	101,227	+11,374.747%
2023-11-01	2.4500	2.4500	2.4100	2.4300	-0.205%	92,651	+11,587.243%
2023-10-31	2.4700	2.4700	2.4300	2.4350	-0.612%	45,976	+11,563.244%
2023-10-30	2.4400	2.4400	2.4400	2.4500	+0.410%	465,470	+11,491.837%
2023-10-27	2.4300	2.4400	2.4300	2.4400	-0.408%	420,004	+11,539.344%
2023-10-26	2.4300	2.4500	2.4300	2.4500	-2.390%	57,236	+11,491.837%
2023-10-25	2.4600	2.5100	2.4500	2.5100	0.000%	40,222	+11,214.741%
2023-10-24	2.4600	2.5100	2.4600	2.5100	+1.619%	111,334	+11,214.741%
2023-10-23	2.4700	2.4700	2.4600	2.4700	-1.594%	57,857	+11,397.976%
2023-10-20	2.5100	2.5100	2.4800	2.5100	-0.397%	170,545	+11,214.741%
2023-10-19	2.5500	2.5500	2.5100	2.5200	-1.176%	74,852	+11,169.841%
2023-10-18	2.5300	2.5500	2.5200	2.5500	+0.592%	62,006	+11,037.255%
2023-10-17	2.5900	2.5900	2.5300	2.5350	-0.977%	174,769	+11,103.156%
2023-10-16	2.5500	2.5800	2.5500	2.5600	-1.538%	82,431	+10,993.750%
2023-10-13	2.5700	2.6100	2.5600	2.6000	0.000%	45,844	+10,823.077%
2023-10-12	2.6000	2.6000	2.6000	2.6000	+1.365%	422,181	+10,823.077%
2023-10-11	2.5800	2.5800	2.5300	2.5650	-0.581%	43,483	+10,972.125%
2023-10-10	2.6300	2.6300	2.5500	2.5800	+0.389%	103,718	+10,907.752%
2023-10-09	2.5800	2.5800	2.5600	2.5700	-0.772%	194,214	+10,950.584%
2023-10-06	2.5900	2.5900	2.5900	2.5900	+0.388%	58,683	+10,865.251%
2023-10-05	2.6000	2.6100	2.5800	2.5800	-0.193%	139,617	+10,907.752%
2023-10-04	2.5900	2.5900	2.5900	2.5850	-0.958%	8,552	+10,886.460%
2023-10-03	2.6200	2.6200	2.5800	2.6100	+0.772%	84,003	+10,781.226%
2023-10-02	2.5500	2.5900	2.5500	2.5900	+1.172%	76,324	+10,865.251%
2023-09-29	2.5600	2.5800	2.5600	2.5600	-0.583%	28,148	+10,993.750%
2023-09-28	2.5600	2.5600	2.5600	2.5750	-1.341%	19,776	+10,929.126%
2023-09-27	2.5800	2.6100	2.5600	2.6100	+1.163%	20,447	+10,781.226%
2023-09-26	2.5700	2.5800	2.5700	2.5800	+0.389%	55,528	+10,907.752%
2023-09-25	2.5700	2.5700	2.5700	2.5700	-0.388%	115,524	+10,950.584%
2023-09-22	2.5800	2.5800	2.5800	2.5800	-0.386%	77,794	+10,907.752%
2023-09-21	2.5900	2.5900	2.5800	2.5900	-1.145%	156,460	+10,865.251%
2023-09-20	2.6000	2.6200	2.6000	2.6200	+1.158%	67,784	+10,739.695%
2023-09-19	2.6500	2.6500	2.5900	2.5900	-1.894%	95,221	+10,865.251%
2023-09-18	2.6200	2.6400	2.6000	2.6400	+0.380%	84,771	+10,657.576%
2023-09-15	2.5900	2.6300	2.5400	2.6300	+0.382%	131,706	+10,698.479%
2023-09-14	2.6200	2.6200	2.6200	2.6200	0.000%	47,832	+10,739.695%
2023-09-13	2.6200	2.6200	2.6200	2.6200	+0.383%	53,596	+10,739.695%
2023-09-12	2.5600	2.6100	2.5600	2.6100	0.000%	75,963	+10,781.226%
2023-09-11	2.6000	2.6100	2.6000	2.6100	+0.578%	1,145,739	+10,781.226%
2023-09-08	2.5800	2.5800	2.5500	2.5950	-0.954%	100,387	+10,844.123%
2023-09-07	2.5500	2.6200	2.5500	2.6200	+0.383%	47,288	+10,739.695%
2023-09-06	2.6000	2.6000	2.5700	2.6100	+0.385%	65,527	+10,781.226%
2023-09-05	2.6300	2.6300	2.5800	2.6000	-0.763%	100,226	+10,823.077%
2023-09-04	2.5300	2.6200	2.5300	2.6200	+1.946%	128,998	+10,739.695%
2023-09-01	2.5300	2.5700	2.5300	2.5700	-0.772%	433,947	+10,950.584%
2023-08-31	2.5500	2.5900	2.5500	2.5900	+0.193%	53,757	+10,865.251%
2023-08-30	2.5600	2.5600	2.5600	2.5850	+1.373%	191,742	+10,886.460%
2023-08-29	2.5500	2.5500	2.5300	2.5500	+1.594%	31,426	+11,037.255%
2023-08-25	2.4900	2.5100	2.4900	2.5100	0.000%	65,157	+11,214.741%
2023-08-24	2.5100	2.5100	2.5000	2.5100	-1.181%	190,755	+11,214.741%
2023-08-23	2.5000	2.5400	2.5000	2.5400	0.000%	67,061	+11,081.102%
2023-08-22	2.5300	2.5400	2.4900	2.5400	+0.794%	100,216	+11,081.102%
2023-08-21	2.5000	2.5200	2.5000	2.5200	+0.800%	97,025	+11,169.841%
2023-08-18	2.5400	2.5400	2.5000	2.5000	-1.186%	69,370	+11,260.000%
2023-08-17	2.5100	2.5400	2.5100	2.5300	+1.200%	24,349	+11,125.296%
2023-08-15	2.5600	2.5600	2.5000	2.5000	-1.768%	68,021	+11,260.000%
2023-08-14	2.5300	2.5300	2.5300	2.5450	-0.973%	141,172	+11,059.136%
2023-08-11	2.6200	2.6200	2.5500	2.5700	-1.533%	109,642	+10,950.584%
2023-08-10	2.6100	2.6100	2.6100	2.6100	+0.385%	29,576	+10,781.226%
2023-08-09	2.6000	2.6000	2.6000	2.6000	0.000%	116,304	+10,823.077%
2023-08-07	2.6500	2.6700	2.6000	2.6000	-2.622%	114,460	+10,823.077%
2023-08-04	2.6100	2.6700	2.5200	2.6700	+1.328%	74,299	+10,536.704%
2023-08-03	2.6300	2.6400	2.6300	2.6350	-0.189%	76,259	+10,677.989%
2023-08-02	2.6400	2.6400	2.6400	2.6400	0.000%	347,517	+10,657.576%
2023-08-01	2.6700	2.6700	2.6400	2.6400	-1.859%	70,171	+10,657.576%
2023-07-28	2.6900	2.6900	2.6900	2.6900	+2.672%	111,596	+10,457.621%
2023-07-27	2.5900	2.6200	2.5900	2.6200	+0.769%	93,074	+10,739.695%
2023-07-26	2.6500	2.6500	2.5900	2.6000	-1.515%	67,544	+10,823.077%
2023-07-25	2.6700	2.6700	2.6100	2.6400	+0.380%	261,110	+10,657.576%
2023-07-24	2.5600	2.6300	2.5600	2.6300	+1.938%	87,115	+10,698.479%
2023-07-21	2.5700	2.5800	2.5400	2.5800	+0.389%	105,216	+10,907.752%
2023-07-20	2.5700	2.5700	2.5700	2.5700	+2.390%	191,826	+10,950.584%
2023-07-18	2.5200	2.5300	2.5100	2.5100	0.000%	71,869	+11,214.741%
2023-07-17	2.4800	2.5300	2.4800	2.5100	+1.210%	160,671	+11,214.741%
2023-07-14	2.4800	2.4800	2.4800	2.4800	-2.362%	36,849	+11,351.613%
2023-07-13	2.5000	2.5400	2.5000	2.5400	+2.008%	42,397	+11,081.102%
2023-07-12	2.4900	2.4900	2.4000	2.4900	-0.797%	198,843	+11,305.622%
2023-07-11	2.5300	2.5300	2.5100	2.5100	+1.210%	48,396	+11,214.741%
2023-07-10	2.4800	2.4800	2.4800	2.4800	-0.800%	277,315	+11,351.613%
2023-07-06	2.5300	2.5300	2.4800	2.5000	-1.961%	105,510	+11,260.000%
2023-07-05	2.5500	2.5500	2.5500	2.5500	+0.791%	35,513	+11,037.255%
2023-07-04	2.5500	2.5500	2.5300	2.5300	+0.397%	79,802	+11,125.296%
2023-07-03	2.5200	2.5200	2.5200	2.5200	+0.800%	55,093	+11,169.841%
2023-06-30	2.4900	2.5100	2.4900	2.5000	0.000%	74,379	+11,260.000%
2023-06-29	2.5100	2.5200	2.5100	2.5000	-0.398%	41,502	+11,260.000%
2023-06-28	2.4700	2.5100	2.4700	2.5100	+0.803%	55,672	+11,214.741%
2023-06-27	2.4900	2.4900	2.4900	2.4900	+1.633%	54,919	+11,305.622%
2023-06-26	2.4400	2.4500	2.4400	2.4500	0.000%	88,368	+11,491.837%
2023-06-23	2.4500	2.4800	2.4300	2.4500	0.000%	95,544	+11,491.837%
2023-06-22	2.5000	2.5000	2.4500	2.4500	-2.000%	43,074	+11,491.837%
2023-06-21	2.5000	2.5000	2.4900	2.5000	0.000%	14,381	+11,260.000%
2023-06-20	2.5000	2.5000	2.5000	2.5000	0.000%	16,441	+11,260.000%
2023-06-19	2.5800	2.5800	2.5000	2.5000	-1.961%	14,432	+11,260.000%
2023-06-16	2.5500	2.5500	2.5500	2.5500	-2.299%	409,567	+11,037.255%
2023-06-15	2.5300	2.6100	2.5300	2.6100	+3.162%	47,826	+10,781.226%
2023-06-14	2.5300	2.5300	2.5300	2.5300	-1.748%	103,826	+11,125.296%
2023-06-13	2.5400	2.5500	2.5300	2.5750	+0.783%	242,877	+10,929.126%
2023-06-09	2.5100	2.5100	2.5100	2.5550	+0.196%	20,544	+11,015.460%
2023-06-07	2.5500	2.5500	2.5200	2.5500	0.000%	53,855	+11,037.255%
2023-06-06	2.5900	2.5900	2.5900	2.5500	-0.391%	109,488	+11,037.255%
2023-06-05	2.5600	2.5700	2.5600	2.5600	+1.992%	126,867	+10,993.750%
2023-06-02	2.5500	2.5500	2.5500	2.5100	-0.397%	139,683	+11,214.741%
2023-06-01	2.5200	2.5200	2.5200	2.5200	+1.613%	666,223	+11,169.841%
2023-05-31	2.4500	2.4900	2.4500	2.4800	-0.402%	91,104	+11,351.613%
2023-05-30	2.5000	2.5000	2.5000	2.4900	0.000%	32,418	+11,305.622%
2023-05-26	2.5300	2.5300	2.4900	2.4900	-0.200%	1,668	+11,305.622%
2023-05-25	2.5000	2.5100	2.5000	2.4950	-0.200%	45,487	+11,282.766%
2023-05-24	2.5000	2.5000	2.5000	2.5000	-0.200%	20,787	+11,260.000%
2023-05-23	2.5300	2.5300	2.4900	2.5050	-1.378%	18,585	+11,237.325%
2023-05-22	2.5000	2.5400	2.5000	2.5400	+0.794%	92,252	+11,081.102%
2023-05-19	2.5200	2.5200	2.5200	2.5200	+2.857%	53,023	+11,169.841%
2023-05-18	2.4800	2.4800	2.4500	2.4500	-0.407%	27,219	+11,491.837%
2023-05-17	2.4300	2.4600	2.4300	2.4600	+0.820%	83,272	+11,444.715%
2023-05-16	2.4700	2.4700	2.4400	2.4400	0.000%	79,203	+11,539.344%
2023-05-15	2.4300	2.4500	2.4300	2.4400	+0.412%	81,607	+11,539.344%
2023-05-12	2.4500	2.4700	2.4300	2.4300	+0.206%	53,839	+11,587.243%
2023-05-11	2.4600	2.4600	2.4200	2.4250	-0.818%	54,703	+11,611.340%
2023-05-10	2.4100	2.4300	2.4100	2.4450	+0.617%	149,736	+11,515.542%
2023-05-09	2.4300	2.4500	2.4300	2.4300	-0.410%	55,974	+11,587.243%
2023-05-05	2.4600	2.4600	2.4400	2.4400	-1.613%	144,204	+11,539.344%
2023-05-04	2.4300	2.4800	2.4200	2.4800	+2.479%	56,565	+11,351.613%
2023-05-03	2.4200	2.4400	2.4200	2.4200	-0.820%	181,004	+11,635.537%
2023-05-02	2.4400	2.4400	2.4400	2.4400	-2.008%	22,101	+11,539.344%
2023-04-28	2.4500	2.4900	2.4400	2.4900	+2.469%	30,277	+11,305.622%
2023-04-27	2.4300	2.4300	2.4300	2.4300	0.000%	51,659	+11,587.243%
2023-04-26	2.4600	2.4600	2.4200	2.4300	-1.619%	90,353	+11,587.243%
2023-04-25	2.4600	2.4600	2.4500	2.4700	+0.816%	70,331	+11,397.976%
2023-04-24	2.4700	2.5100	2.4500	2.4500	+0.410%	45,660	+11,491.837%
2023-04-21	2.4400	2.4400	2.4400	2.4400	-4.126%	22,655	+11,539.344%
2023-04-20	2.5300	2.5300	2.5200	2.5450	-0.391%	60,373	+11,059.136%
2023-04-19	2.5500	2.5800	2.5400	2.5550	+0.591%	81,389	+11,015.460%
2023-04-18	2.6000	2.6000	2.5400	2.5400	-0.196%	36,162	+11,081.102%
2023-04-14	2.5400	2.5600	2.5400	2.5450	-0.196%	271,371	+11,059.136%
2023-04-13	2.5400	2.5500	2.5300	2.5500	+1.594%	25,966	+11,037.255%
2023-04-12	2.5300	2.5300	2.5300	2.5100	-0.594%	50,513	+11,214.741%
2023-04-11	2.5200	2.5300	2.5200	2.5250	+1.202%	131,346	+11,147.525%
2023-04-06	2.5200	2.5200	2.5100	2.4950	-1.188%	57,736	+11,282.766%
2023-04-05	2.5200	2.5200	2.5200	2.5250	+0.198%	51,487	+11,147.525%
2023-04-04	2.5600	2.5600	2.5500	2.5200	-0.787%	115,905	+11,169.841%
2023-04-03	2.5700	2.5700	2.5400	2.5400	-0.392%	175,320	+11,081.102%
2023-03-31	2.5700	2.5700	2.5200	2.5500	+0.196%	108,986	+11,037.255%
2023-03-30	2.5300	2.5600	2.5300	2.5450	+0.197%	256,377	+11,059.136%
2023-03-29	2.5600	2.5600	2.5400	2.5400	-0.196%	205,720	+11,081.102%
2023-03-28	2.5600	2.5600	2.5500	2.5450	-0.196%	100,880	+11,059.136%
2023-03-27	2.5500	2.5500	2.5500	2.5500	+0.990%	40,794	+11,037.255%
2023-03-24	2.5400	2.5400	2.5200	2.5250	-0.980%	141,951	+11,147.525%
2023-03-23	2.5400	2.5600	2.5300	2.5500	+1.190%	74,357	+11,037.255%
2023-03-22	2.5000	2.5200	2.5000	2.5200	+1.205%	116,638	+11,169.841%
2023-03-21	2.5300	2.5300	2.4900	2.4900	-0.400%	133,657	+11,305.622%
2023-03-20	2.4700	2.5000	2.4700	2.5000	+1.215%	54,948	+11,260.000%
2023-03-17	2.5300	2.5300	2.4700	2.4700	-1.594%	231,749	+11,397.976%
2023-03-16	2.5100	2.5100	2.5100	2.5100	+1.210%	59,814	+11,214.741%
2023-03-15	2.4900	2.4900	2.4800	2.4800	-1.976%	169,477	+11,351.613%
2023-03-14	2.4700	2.5300	2.4700	2.5300	+0.998%	205,573	+11,125.296%
2023-03-13	2.5300	2.5300	2.4800	2.5050	-2.718%	188,548	+11,237.325%
2023-03-10	2.5400	2.5400	2.5300	2.5750	0.000%	321,752	+10,929.126%
2023-03-09	2.5800	2.5800	2.5600	2.5750	+0.195%	107,966	+10,929.126%
2023-03-08	2.5700	2.5800	2.5700	2.5700	-1.533%	1,328,454	+10,950.584%
2023-03-07	2.6300	2.6300	2.6000	2.6100	+0.192%	166,357	+10,781.226%
2023-03-06	2.5900	2.5900	2.5900	2.6050	+0.192%	41,042	+10,802.111%
2023-03-03	2.6000	2.6000	2.6000	2.6000	+0.386%	41,141	+10,823.077%
2023-03-02	2.5800	2.5900	2.5800	2.5900	-0.385%	85,523	+10,865.251%
2023-03-01	2.6100	2.6100	2.6000	2.6000	+0.386%	118,354	+10,823.077%
2023-02-28	2.5700	2.6500	2.5700	2.5900	+0.778%	64,850	+10,865.251%
2023-02-27	2.5800	2.6000	2.5700	2.5700	-1.533%	132,653	+10,950.584%
2023-02-24	2.6000	2.6100	2.5800	2.6100	-0.571%	71,015	+10,781.226%
2023-02-23	2.6200	2.6600	2.5900	2.6250	+0.382%	21,979	+10,719.048%
2023-02-22	2.6100	2.6400	2.6000	2.6150	-0.381%	110,848	+10,760.421%
2023-02-21	2.6600	2.6600	2.6100	2.6250	-1.130%	38,736	+10,719.048%
2023-02-20	2.6500	2.6700	2.6500	2.6550	-0.933%	61,196	+10,596.798%
2023-02-17	2.6700	2.6800	2.6700	2.6800	-0.372%	58,483	+10,497.015%
2023-02-16	2.6900	2.6900	2.6900	2.6900	+2.281%	91,872	+10,457.621%
2023-02-15	2.7100	2.7100	2.6200	2.6300	-1.866%	88,077	+10,698.479%
2023-02-09	2.7000	2.7100	2.7000	2.6800	+0.375%	26,950	+10,497.015%
2023-02-07	2.7100	2.7100	2.6600	2.6700	+1.521%	197,245	+10,536.704%
2023-02-06	2.6300	2.6300	2.6300	2.6300	-1.682%	95,519	+10,698.479%
2023-02-03	2.7000	2.7000	2.7000	2.6750	+0.564%	35,524	+10,516.822%
2023-02-02	2.6700	2.7000	2.6600	2.6600	0.000%	553,319	+10,576.692%
2023-02-01	2.6700	2.6700	2.6600	2.6600	+1.141%	79,699	+10,576.692%
2023-01-31	2.6800	2.6800	2.6200	2.6300	0.000%	63,058	+10,698.479%
2023-01-30	2.6800	2.6800	2.6300	2.6300	-2.593%	38,169	+10,698.479%
2023-01-27	2.7000	2.7000	2.7000	2.7000	+1.124%	25,779	+10,418.519%
2023-01-26	2.6900	2.6900	2.6700	2.6700	+0.755%	42,923	+10,536.704%
2023-01-24	2.6800	2.6800	2.6800	2.6500	+0.569%	13,338	+10,616.981%
2023-01-23	2.6700	2.6700	2.6700	2.6350	-1.679%	107,463	+10,677.989%
2023-01-20	2.6000	2.6800	2.6000	2.6800	+4.280%	60,801	+10,497.015%
2023-01-18	2.5700	2.5700	2.5700	2.5700	-2.281%	16,540	+10,950.584%
2023-01-17	2.6700	2.6700	2.6300	2.6300	+1.154%	53,668	+10,698.479%
2023-01-16	2.6000	2.6000	2.6000	2.6000	-1.141%	81,918	+10,823.077%
2023-01-13	2.6400	2.6400	2.6300	2.6300	+0.190%	155,477	+10,698.479%
2023-01-12	2.5900	2.6500	2.5900	2.6250	+1.351%	99,715	+10,719.048%
2023-01-11	2.6400	2.6700	2.5900	2.5900	0.000%	263,588	+10,865.251%
2023-01-10	2.6800	2.6800	2.5900	2.5900	-0.766%	42,461	+10,865.251%
2023-01-09	2.6100	2.6100	2.6100	2.6100	-1.880%	160,217	+10,781.226%
2023-01-06	2.5800	2.6600	2.5800	2.6600	+1.721%	66,727	+10,576.692%
2023-01-05	2.6300	2.6400	2.6300	2.6150	-0.570%	83,290	+10,760.421%
2023-01-04	2.6200	2.6300	2.6200	2.6300	+0.382%	104,775	+10,698.479%
2023-01-03	2.6100	2.6200	2.6100	2.6200	+1.550%	81,886	+10,739.695%
2022-12-30	2.6100	2.6100	2.5800	2.5800	+0.585%	16,806	+10,907.752%
2022-12-29	2.6100	2.6100	2.6100	2.5650	-2.099%	28,522	+10,972.125%
2022-12-28	2.6100	2.6200	2.6100	2.6200	+1.158%	58,795	+10,739.695%
2022-12-23	2.5900	2.5900	2.5900	2.5900	0.000%	14,470	+10,865.251%
2022-12-22	2.5800	2.5900	2.5400	2.5900	+0.778%	123,271	+10,865.251%
2022-12-21	2.5600	2.5900	2.5600	2.5700	+1.581%	288,484	+10,950.584%
2022-12-20	2.5300	2.5700	2.5300	2.5300	-0.784%	48,867	+11,125.296%
2022-12-19	2.5400	2.5500	2.4700	2.5500	-0.778%	64,630	+11,037.255%
2022-12-16	2.4700	2.5700	2.4700	2.5700	+2.187%	156,341	+10,950.584%
2022-12-13	2.5600	2.5600	2.4800	2.5150	-1.758%	42,710	+11,192.247%
2022-12-12	2.5500	2.5600	2.5500	2.5600	+1.186%	34,257	+10,993.750%
2022-12-09	2.5400	2.5500	2.5400	2.5300	+1.606%	127,423	+11,125.296%
2022-12-08	2.5400	2.5400	2.4900	2.4900	-0.994%	56,456	+11,305.622%
2022-12-07	2.5200	2.5200	2.5100	2.5150	-2.140%	1,888,735	+11,192.247%
2022-12-06	2.5700	2.5700	2.4800	2.5700	+0.391%	24,111	+10,950.584%
2022-12-05	2.5000	2.5500	2.5000	2.5600	+1.992%	37,170	+10,993.750%
2022-12-01	2.5200	2.5200	2.5100	2.5100	+1.826%	13,169	+11,214.741%
2022-11-30	2.4800	2.4900	2.4700	2.4650	+1.025%	66,715	+11,421.298%
2022-11-29	2.4700	2.4700	2.4700	2.4400	+1.245%	58,694	+11,539.344%
2022-11-28	2.3800	2.3800	2.3800	2.4100	+1.261%	103,707	+11,684.232%
2022-11-25	2.4500	2.4500	2.3800	2.3800	-2.658%	21,427	+11,832.773%
2022-11-24	2.4100	2.4100	2.4100	2.4450	-0.204%	14,528	+11,515.542%
2022-11-23	2.4700	2.4700	2.4500	2.4500	-0.407%	46,232	+11,491.837%
2022-11-22	2.4600	2.4600	2.4600	2.4600	-0.806%	47,364	+11,444.715%
2022-11-18	2.4800	2.4800	2.4800	2.4800	+1.224%	87,811	+11,351.613%
2022-11-11	2.4600	2.4900	2.4500	2.4500	0.000%	97,439	+11,491.837%
2022-11-10	2.3600	2.4500	2.3600	2.4500	+2.083%	66,517	+11,491.837%
2022-11-09	2.4000	2.4000	2.4000	2.4000	0.000%	55,982	+11,733.333%
2022-11-08	2.4000	2.4000	2.3300	2.4000	-0.208%	31,850	+11,733.333%
2022-11-07	2.3800	2.3800	2.3800	2.4050	+1.050%	21,526	+11,708.732%

.dark-mode .x63skT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x63skT{ color: #333333; background-color: white; border: 2px solid #333333; }AASABERDEEN ASIA FOCUS PLCstock LSE

AAS
ABERDEEN ASIA FOCUS PLC
stock LSE