Abrdn Asia Focus Plc (AAS)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4 | -1.32450331126 | 302 | 302 | 292 | 60573 | 295.60010566 | DE |
| 4 | 4 | 1.36054421769 | 294 | 303 | 292 | 180963 | 298.28778511 | DE |
| 12 | 14 | 4.92957746479 | 284 | 303 | 279 | 172556 | 290.39954841 | DE |
| 26 | 22 | 7.97101449275 | 276 | 303 | 259 | 257688 | 282.88150052 | DE |
| 52 | 39 | 15.0579150579 | 259 | 303 | 253 | 199409 | 278.79875794 | DE |
| 156 | 29.99999601 | 11.1940281953 | 268.00000399 | 303 | 224 | 141421 | 267.00046653 | DE |
| 260 | 85.99999684 | 40.5660356406 | 212.00000316 | 303.00000452 | 139.20000207 | 98552 | 260.59978906 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 298 | 5 | 1.71 | 297 | 299 | 297 | 98598 |
| 1738258200 | 293 | -3 | -1.01 | 293 | 293 | 293 | 57940 |
| 1738171800 | 296 | 4 | 1.37 | 294 | 298 | 293 | 30650 |
| 1738085400 | 292 | -4 | -1.35 | 297 | 297 | 292 | 72641 |
| 1737999000 | 296 | -5 | -1.66 | 296 | 302 | 296 | 72980 |
| 1737739800 | 301 | 0 | 0.00 | 302 | 302 | 299 | 68654 |
| 1737653400 | 301 | 1 | 0.33 | 302 | 302 | 298 | 390450 |
| 1737567000 | 300 | 1 | 0.33 | 298 | 300 | 298 | 199152 |
| 1737480600 | 299 | -1 | -0.33 | 299 | 301 | 298 | 67847 |
| 1737394200 | 300 | 0 | 0.00 | 301 | 301 | 299 | 76786 |
| 1737135000 | 300 | -2 | -0.66 | 303 | 303 | 300 | 99878 |
| 1737048600 | 302 | 0 | 0.00 | 298 | 302 | 298 | 63593 |
| 1736962200 | 302 | 1 | 0.33 | 300 | 302 | 299 | 172714 |
| 1736875800 | 301 | 3 | 1.01 | 297 | 301 | 297 | 140425 |
| 1736789400 | 298 | 0 | 0.00 | 298 | 298 | 296 | 117480 |
| 1736530200 | 298 | 0 | 0.00 | 298 | 298 | 296 | 185411 |
| 1736443800 | 298 | 1 | 0.34 | 298 | 298 | 296 | 80218 |
| 1736357400 | 297 | -1 | -0.34 | 296 | 297 | 296 | 1107871 |
| 1736271000 | 298 | 4 | 1.36 | 295 | 298 | 295 | 498670 |
| 1736184600 | 294 | 1 | 0.34 | 292 | 294 | 292 | 98468 |
| 1735925400 | 293 | -2 | -0.68 | 294 | 294 | 293 | 17435 |
| 1735839000 | 295 | 2 | 0.68 | 293 | 295 | 293 | 340287 |
| 1735666200 | 293 | 0 | 0.00 | 294 | 294 | 293 | 60918 |
| 1735579800 | 293 | -3 | -1.01 | 290 | 295 | 290 | 87661 |
| 1735320600 | 296 | 2 | 0.68 | 291 | 297 | 291 | 76156 |
| 1735061400 | 294 | 2 | 0.68 | 290 | 295 | 290 | 172316 |
| 1734975000 | 292 | 2 | 0.69 | 290 | 293 | 290 | 50945 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
