Abrdn Asia Focus Plc (AAS)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
