Abrdn Asia Focus Plc Historical Data - AAS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Abrdn Asia Focus Plc (AAS)
Abrdn Asia Focus Plc (AAS) Historical

Abrdn Asia Focus Plc (AAS)

290.00

4.00

(1.40%)

Closed December 22 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2	0.694444444444	288	290	282	158885	286.62432829	DE
4	6	2.11267605634	284	290	279	211949	284.50204193	DE
12	12	4.31654676259	278	290	276	361383	282.76982888	DE
26	10	3.57142857143	280	290	259	250308	280.50489874	DE
52	28	10.6870229008	262	290	253	195771	276.00177193	DE
156	-6.00000441	-2.02702848669	296.00000441	303.00000452	224	136476	265.83958936	DE
260	72.99999677	33.6405510062	217.00000323	303.00000452	139.20000207	95998	258.80583904	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734715800	290	4	1.40	289	290	284	153583
1734629400	286	-2	-0.69	284	288	282	76943
1734543000	288	3	1.05	284	288	284	209001
1734456600	285	-2	-0.70	284	286	282	48262
1734370200	287	1	0.35	284	288	282	126242
1734111000	286	-2	-0.69	288	288	285	333977
1734024600	288	1	0.35	288	288	287	63699
1733938200	287	2	0.70	286	287	285	73511
1733851800	285	-3	-1.04	286	286	284	335244
1733765400	288	2	0.70	284	288	284	277301
1733506200	286	0	0.00	285	286	285	146991
1733419800	286	-1	-0.35	287	288	284	481055
1733333400	287	3	1.06	284	287	283	244917
1733247000	284	2.5	0.89	284	284	282	77369
1733160600	281.5	-1.5	-0.53	285	285	281	155494
1732901400	283	3	1.07	281	283	280	305679
1732815000	280	-2	-0.71	281	285	279	308943
1732728600	282	-1	-0.35	284	286	282	140082
1732642200	283	-1	-0.35	287	287	279	307564
1732555800	284	2	0.71	282	287	282	117175
1732296600	282	-1	-0.35	284	284	282	310745
1732210200	283	-1	-0.35	283	283	282	142985
1732123800	284	1	0.35	286	286	284	74656
1732037400	283	0	0.00	286	286	280	110001
1731951000	283	0	0.00	286	286	281	41931
1731691800	283	0	0.00	287	287	283	138375
1731605400	283	0	0.00	282	283	282	149002
1731519000	283	-1.5	-0.53	283	283	282	171948
1731432600	284.5	0.5	0.18	282	287	282	169083
1731346200	284	0	0.00	288	288	283	100743
1731087000	284	-3	-1.05	284	284	284	35656
1731000600	287	2	0.70	285	287	285	62906
1730914200	285	3	1.06	281	285	281	169492
1730827800	282	0	0.00	280	282	280	97165
1730741400	282	0	0.00	281	282	278	153279
1730482200	282	1	0.36	281	282	280	110880
1730395800	281	-3	-1.06	288	288	280	106329
1730309400	284	1	0.35	281	284	280	117295
1730223000	283	0	0.00	284	284	280	165578
1730136600	283	1	0.35	281	285	280	243061
1729873800	282	-1	-0.35	283	283	280	775362
1729787400	283	3	1.07	281	283	280	205342
1729701000	280	0	0.00	280	280	280	86114
1729614600	280	-2	-0.71	284	284	279	465758
1729528200	282	-4	-1.40	285	286	282	211053
1729269000	286	4	1.42	287	287	284	82852
1729182600	282	0	0.00	285	285	282	11068614
1729096200	282	3	1.08	276	283	276	164885
1729009800	279	-3	-1.06	277	279	277	281499
1728923400	282	-2	-0.70	287	287	282	510705
1728664200	284	-2	-0.70	284	284	284	58693
1728577800	286	2	0.70	284	286	283	32330
1728491400	284	1	0.35	283	284	282	384592
1728405000	283	-5	-1.74	280	283	280	169986
1728318600	288	2	0.70	288	288	288	80096
1728059400	286	0	0.00	286	286	286	44886
1727973000	286	-2	-0.69	286	286	286	255490
1727886600	288	0	0.00	286	288	284	141805
1727800200	288	3	1.05	289	289	283	46666
1727713800	285	2	0.71	284	285	283	60681
1727454600	283	0	0.00	278	283	278	105658
1727368200	283	3	1.07	280	286	277	67515
1727281800	280	2	0.72	276	280	276	40129
1727195400	278	0	0.00	277	281	277	185685
1727109000	278	-2	-0.71	278	279	277	101188

Abrdn Asia Focus

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions