Abrdn Asia Focus Plc (AASC)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 96.9 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 96.9 | 0 | 0 | 0 | DE |
| 12 | 0.05 | 0.0516262261229 | 96.85 | 96.9 | 96.85 | 15000 | 96.85 | DE |
| 26 | 0.05 | 0.0516262261229 | 96.85 | 96.9 | 96.85 | 15000 | 96.85 | DE |
| 52 | 1.75 | 1.83920126117 | 95.15 | 96.9 | 95 | 35226 | 95.31032562 | DE |
| 156 | -10.1 | -9.43925233645 | 107 | 107.1 | 95 | 29178 | 97.06478181 | DE |
| 260 | -4.1 | -4.05940594059 | 101 | 107.1 | 95 | 16815 | 97.09403952 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 96.9 | 0 | 0.00 | 96.9 | 96.9 | 96.9 | 0 |
| 1718901000 | 96.9 | 0 | 0.00 | 96.9 | 96.9 | 96.9 | 0 |
| 1718814600 | 96.9 | 0 | 0.00 | 96.9 | 96.9 | 96.9 | 0 |
| 1718728200 | 96.9 | 0 | 0.00 | 96.9 | 96.9 | 96.9 | 0 |
| 1718641800 | 96.9 | 0 | 0.00 | 96.9 | 96.9 | 96.9 | 0 |
| 1718382600 | 96.9 | 0 | 0.00 | 96.9 | 96.9 | 96.9 | 0 |
| 1718296200 | 96.9 | 0 | 0.00 | 96.9 | 96.9 | 96.9 | 0 |
| 1718209800 | 96.9 | 0 | 0.00 | 96.9 | 96.9 | 96.9 | 0 |
| 1718123400 | 96.9 | 0 | 0.00 | 96.9 | 96.9 | 96.9 | 0 |
| 1718037000 | 96.9 | -0.1 | -0.10 | 97 | 97 | 96.9 | 0 |
| 1717777800 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1717691400 | 97 | 0 | 0.00 | 96.75 | 97 | 96.75 | 0 |
| 1717605000 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1717518600 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1717432200 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1717173000 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1717086600 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1717000200 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1716913800 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1716568200 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1716481800 | 97 | -0.1 | -0.10 | 97 | 97 | 97 | 0 |
| 1716395400 | 97.1 | 0 | 0.00 | 97.1 | 97.1 | 97.1 | 0 |
| 1716309000 | 97.1 | 0.25 | 0.26 | 97 | 97.1 | 97 | 0 |
| 1716222600 | 96.85 | 0.1 | 0.10 | 96.85 | 96.85 | 96.85 | 15000 |
| 1715963400 | 96.75 | 0.65 | 0.68 | 96.4 | 96.75 | 96.4 | 0 |
| 1715877000 | 96.1 | 0 | 0.00 | 96.1 | 96.1 | 96.1 | 0 |
| 1715790600 | 96.1 | 0 | 0.00 | 96.1 | 96.1 | 96.1 | 0 |
| 1715704200 | 96.1 | 0.5 | 0.52 | 96.1 | 96.1 | 96.1 | 0 |
| 1715617800 | 95.6 | 0.1 | 0.10 | 95.5 | 95.6 | 95.5 | 0 |
| 1715358600 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1715272200 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1715185800 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1715099400 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1714753800 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1714667400 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1714581000 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1714494600 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1714408200 | 95.5 | 0.2 | 0.21 | 95.25 | 95.5 | 95.25 | 0 |
| 1714149000 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 0 |
| 1714062600 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 0 |
| 1713976200 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 0 |
| 1713889800 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 0 |
| 1713803400 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 0 |
| 1713544200 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 0 |
| 1713457800 | 95.3 | 0 | 0.00 | 95.25 | 95.3 | 95.25 | 0 |
| 1713371400 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 0 |
| 1713285000 | 95.3 | 0 | 0.00 | 95.25 | 95.3 | 95.25 | 0 |
| 1713198600 | 95.3 | 0 | 0.00 | 95.3 | 95.3 | 95.3 | 0 |
| 1712939400 | 95.3 | 0.05 | 0.05 | 95.25 | 95.3 | 95.25 | 0 |
| 1712853000 | 95.25 | 0 | 0.00 | 95.25 | 95.25 | 95.25 | 0 |
| 1712766600 | 95.25 | 0 | 0.00 | 95.25 | 95.25 | 95.25 | 0 |
| 1712680200 | 95.25 | 0 | 0.00 | 95.25 | 95.25 | 95.25 | 0 |
| 1712593800 | 95.25 | 0 | 0.00 | 95.25 | 95.25 | 95.25 | 0 |
| 1712334600 | 95.25 | 0 | 0.00 | 95.25 | 95.25 | 95.25 | 0 |
| 1712248200 | 95.25 | 0 | 0.00 | 95.25 | 95.25 | 95.25 | 0 |
| 1712161800 | 95.25 | 0 | 0.00 | 95.25 | 95.25 | 95.25 | 0 |
| 1712075400 | 95.25 | 0 | 0.00 | 95.25 | 95.25 | 95.25 | 0 |
| 1711647000 | 95.25 | 0 | 0.00 | 95.25 | 95.25 | 95.25 | 0 |
| 1711560600 | 95.25 | 0 | 0.00 | 95.25 | 95.25 | 95.25 | 0 |
| 1711474200 | 95.25 | 0 | 0.00 | 95.25 | 95.25 | 95.25 | 0 |
| 1711387800 | 95.25 | 0.05 | 0.05 | 95.25 | 95.25 | 95.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
