Aberdeen Asia Focus PLC (LON:AAS)
London · Delayed Price · Currency is GBP · Price in GBX 432.00
-7.00 (-1.59%)
Jul 17, 2026, 4:35 PM GMT
Aberdeen Asia Focus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 435.00 | 440.00 | 423.06 | 432.00 | 432.00 | -1.59% | 135,623 |
| Jul 16, 2026 | 447.00 | 440.00 | 436.00 | 439.00 | 439.00 | -1.35% | 95,279 |
| Jul 15, 2026 | 445.00 | 449.00 | 442.00 | 445.00 | 445.00 | 0.23% | 93,051 |
| Jul 14, 2026 | 443.00 | 452.00 | 437.00 | 444.00 | 444.00 | - | 86,046 |
| Jul 13, 2026 | 449.00 | 449.64 | 441.27 | 444.00 | 444.00 | -1.77% | 56,822 |
| Jul 10, 2026 | 447.00 | 452.00 | 443.60 | 452.00 | 452.00 | 1.57% | 58,982 |
| Jul 9, 2026 | 445.00 | 454.00 | 442.50 | 445.00 | 445.00 | 0.23% | 378,591 |
| Jul 8, 2026 | 442.00 | 451.00 | 436.00 | 444.00 | 444.00 | -1.33% | 203,695 |
| Jul 7, 2026 | 455.00 | 460.00 | 446.00 | 450.00 | 450.00 | -1.96% | 221,982 |
| Jul 6, 2026 | 464.00 | 464.00 | 454.00 | 459.00 | 459.00 | -0.43% | 114,122 |
| Jul 3, 2026 | 460.00 | 463.00 | 452.00 | 461.00 | 461.00 | 2.90% | 83,383 |
| Jul 2, 2026 | 450.00 | 457.00 | 448.00 | 448.00 | 448.00 | -2.18% | 492,169 |
| Jul 1, 2026 | 455.00 | 458.00 | 454.00 | 458.00 | 458.00 | 1.78% | 129,558 |
| Jun 30, 2026 | 441.00 | 453.00 | 434.00 | 450.00 | 450.00 | 2.74% | 231,970 |
| Jun 29, 2026 | 435.00 | 441.00 | 433.60 | 438.00 | 438.00 | 1.39% | 624,539 |
| Jun 26, 2026 | 440.00 | 441.00 | 428.00 | 432.00 | 432.00 | -1.82% | 300,645 |
| Jun 25, 2026 | 436.00 | 443.97 | 436.00 | 440.00 | 440.00 | 0.46% | 690,373 |
| Jun 24, 2026 | 443.00 | 443.00 | 435.00 | 438.00 | 438.00 | - | 726,291 |
| Jun 23, 2026 | 458.00 | 458.00 | 437.00 | 438.00 | 438.00 | -3.74% | 106,214 |
| Jun 22, 2026 | 460.00 | 460.00 | 448.00 | 455.00 | 455.00 | 0.22% | 110,437 |
| Jun 19, 2026 | 455.00 | 461.00 | 450.00 | 454.00 | 454.00 | -0.87% | 147,526 |
| Jun 18, 2026 | 450.00 | 458.00 | 450.00 | 458.00 | 458.00 | 2.23% | 194,744 |
| Jun 17, 2026 | 441.00 | 450.00 | 441.00 | 448.00 | 448.00 | 0.67% | 218,188 |
| Jun 16, 2026 | 441.00 | 446.00 | 439.00 | 445.00 | 445.00 | 0.45% | 812,844 |
| Jun 15, 2026 | 434.00 | 446.00 | 434.00 | 443.00 | 443.00 | 3.75% | 262,167 |
| Jun 12, 2026 | 428.00 | 432.00 | 425.00 | 427.00 | 427.00 | 1.67% | 268,255 |
| Jun 11, 2026 | 424.00 | 425.00 | 417.00 | 420.00 | 420.00 | 0.24% | 192,585 |
| Jun 10, 2026 | 413.00 | 421.00 | 410.00 | 419.00 | 419.00 | - | 110,851 |
| Jun 9, 2026 | 424.00 | 428.34 | 418.00 | 419.00 | 419.00 | 0.24% | 1,057,253 |
| Jun 8, 2026 | 420.00 | 420.00 | 409.47 | 418.00 | 418.00 | -2.34% | 185,486 |
| Jun 5, 2026 | 437.98 | 436.00 | 428.00 | 428.00 | 428.00 | -2.28% | 166,625 |
| Jun 4, 2026 | 446.00 | 446.00 | 436.00 | 438.00 | 438.00 | -0.45% | 121,255 |
| Jun 3, 2026 | 440.00 | 443.00 | 440.00 | 440.00 | 440.00 | - | 438,303 |
| Jun 2, 2026 | 441.00 | 447.00 | 435.51 | 440.00 | 440.00 | -0.45% | 91,668 |
| Jun 1, 2026 | 449.00 | 449.00 | 440.00 | 442.00 | 442.00 | 0.23% | 75,827 |
| May 29, 2026 | 449.00 | 449.00 | 440.00 | 441.00 | 441.00 | -0.68% | 122,795 |
| May 28, 2026 | 444.00 | 451.00 | 439.55 | 444.00 | 444.00 | -1.33% | 162,908 |
| May 27, 2026 | 450.00 | 454.93 | 447.00 | 450.00 | 450.00 | - | 135,874 |
| May 26, 2026 | 440.00 | 453.00 | 432.35 | 450.00 | 450.00 | 3.21% | 232,340 |
| May 22, 2026 | 439.00 | 443.15 | 435.88 | 436.00 | 436.00 | 0.93% | 579,357 |
| May 21, 2026 | 433.00 | 438.00 | 430.60 | 432.00 | 432.00 | 0.37% | 378,191 |
| May 20, 2026 | 429.00 | 434.00 | 427.03 | 432.00 | 430.40 | 0.93% | 52,123 |
| May 19, 2026 | 435.00 | 440.00 | 428.00 | 428.00 | 426.41 | -2.95% | 145,766 |
| May 18, 2026 | 443.00 | 448.00 | 436.67 | 441.00 | 439.37 | -0.90% | 396,327 |
| May 15, 2026 | 448.00 | 457.00 | 442.00 | 445.00 | 443.35 | -2.63% | 122,013 |
| May 14, 2026 | 456.00 | 460.00 | 456.00 | 457.00 | 455.31 | 0.66% | 72,259 |
| May 13, 2026 | 458.00 | 458.61 | 453.75 | 454.00 | 452.32 | 0.44% | 118,952 |
| May 12, 2026 | 449.00 | 457.00 | 449.00 | 452.00 | 450.33 | -0.88% | 126,080 |
| May 11, 2026 | 459.00 | 461.40 | 442.32 | 456.00 | 454.31 | -0.44% | 158,581 |
| May 8, 2026 | 449.00 | 461.00 | 449.00 | 458.00 | 456.30 | - | 161,197 |