Abrdn Asia Focus Plc (AASC)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 100.25 | 100.25 | 100.25 | 0 | 0 | DE |
| 4 | 0 | 0 | 100.25 | 100.25 | 100.25 | 0 | 0 | DE |
| 12 | 2 | 2.03562340967 | 98.25 | 100.25 | 98.25 | 0 | 0 | DE |
| 26 | 4 | 4.15584415584 | 96.25 | 100.25 | 96.25 | 0 | 0 | DE |
| 52 | 4.95 | 5.19412381952 | 95.3 | 100.25 | 95.2 | 59 | 96.85 | DE |
| 156 | -4.5 | -4.29594272076 | 104.75 | 104.75 | 94.9 | 290 | 96.50168627 | DE |
| 260 | 2.75 | 2.82051282051 | 97.5 | 108.3 | 93 | 184 | 97.06478181 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1741800600 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1741714200 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1741627800 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1741368600 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1741282200 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1741195800 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1741109400 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1741023000 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1740763800 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1740677400 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1740591000 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1740504600 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1740418200 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1740159000 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1740072600 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1739986200 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1739899800 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1739813400 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1739554200 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1739467800 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1739381400 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1739295000 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1739208600 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1738949400 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1738863000 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1738776600 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1738690200 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1738603800 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1738344600 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1738258200 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1738171800 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1738085400 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1737999000 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1737739800 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1737653400 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1737567000 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1737480600 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1737394200 | 100.25 | 0 | 0.00 | 100.25 | 100.25 | 100.25 | 0 |
| 1737135000 | 100.25 | 0.75 | 0.75 | 99.5 | 100.25 | 99.5 | 0 |
| 1737048600 | 99.5 | 0.5 | 0.51 | 99.5 | 99.5 | 99.5 | 0 |
| 1736962200 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1736875800 | 99 | 0.15 | 0.15 | 98.85 | 99 | 98.85 | 0 |
| 1736789400 | 98.85 | 0 | 0.00 | 98.85 | 98.85 | 98.85 | 0 |
| 1736530200 | 98.85 | 0 | 0.00 | 98.85 | 98.85 | 98.85 | 0 |
| 1736443800 | 98.85 | 0 | 0.00 | 98.85 | 98.85 | 98.85 | 0 |
| 1736357400 | 98.85 | 0 | 0.00 | 98.85 | 98.85 | 98.85 | 0 |
| 1736271000 | 98.85 | 0 | 0.00 | 98.85 | 98.85 | 98.85 | 0 |
| 1736184600 | 98.85 | 0 | 0.00 | 98.85 | 98.85 | 98.85 | 0 |
| 1735925400 | 98.85 | 0.1 | 0.10 | 98.75 | 98.85 | 98.75 | 0 |
| 1735839000 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1735666200 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1735579800 | 98.75 | 0.4 | 0.41 | 98.35 | 98.75 | 98.35 | 0 |
| 1735320600 | 98.35 | 0 | 0.00 | 98.35 | 98.35 | 98.35 | 0 |
| 1735061400 | 98.35 | 0.1 | 0.10 | 98.25 | 98.35 | 98.25 | 0 |
| 1734975000 | 98.25 | 0 | 0.00 | 98.25 | 98.25 | 98.25 | 0 |
| 1734715800 | 98.25 | 0 | 0.00 | 98.25 | 98.25 | 98.25 | 0 |
| 1734629400 | 98.25 | 0 | 0.00 | 98.65 | 98.65 | 98.25 | 0 |
| 1734543000 | 98.25 | 0 | 0.00 | 98.25 | 98.25 | 98.25 | 0 |
| 1734456600 | 98.25 | 0 | 0.00 | 98.25 | 98.25 | 98.25 | 0 |
| 1734370200 | 98.25 | 0 | 0.00 | 98.25 | 98.25 | 98.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
