Aberdeen Asia Focus PLC (LON:AAS)
London · Delayed Price · Currency is GBP · Price in GBX 441.00
+4.00 (0.92%)
May 1, 2026, 4:35 PM GMT
Aberdeen Asia Focus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 429.00 | 441.00 | 429.00 | 441.00 | 441.00 | 0.92% | 225,151 |
| Apr 30, 2026 | 428.41 | 438.00 | 436.00 | 437.00 | 437.00 | 0.46% | 106,557 |
| Apr 29, 2026 | 433.00 | 438.00 | 431.15 | 435.00 | 435.00 | 0.46% | 147,414 |
| Apr 28, 2026 | 430.00 | 438.00 | 430.00 | 433.00 | 433.00 | -0.46% | 360,656 |
| Apr 27, 2026 | 435.00 | 439.00 | 431.22 | 435.00 | 435.00 | - | 387,474 |
| Apr 24, 2026 | 437.00 | 439.00 | 428.08 | 435.00 | 435.00 | 0.23% | 195,956 |
| Apr 23, 2026 | 435.00 | 437.00 | 427.00 | 434.00 | 434.00 | -1.36% | 335,885 |
| Apr 22, 2026 | 429.00 | 440.00 | 425.00 | 440.00 | 440.00 | 1.62% | 336,122 |
| Apr 21, 2026 | 425.00 | 434.00 | 425.00 | 433.00 | 433.00 | 1.64% | 394,621 |
| Apr 20, 2026 | 429.00 | 435.00 | 424.54 | 426.00 | 426.00 | -1.39% | 228,977 |
| Apr 17, 2026 | 420.00 | 438.00 | 417.23 | 432.00 | 432.00 | 2.86% | 269,433 |
| Apr 16, 2026 | 414.00 | 420.00 | 413.00 | 420.00 | 420.00 | 1.94% | 143,684 |
| Apr 15, 2026 | 410.00 | 414.95 | 407.00 | 412.00 | 412.00 | 0.24% | 92,451 |
| Apr 14, 2026 | 407.00 | 411.00 | 401.00 | 411.00 | 411.00 | 2.75% | 132,006 |
| Apr 13, 2026 | 396.00 | 401.00 | 387.00 | 400.00 | 400.00 | -0.50% | 69,202 |
| Apr 10, 2026 | 398.00 | 402.00 | 390.80 | 402.00 | 402.00 | 2.55% | 152,655 |
| Apr 9, 2026 | 400.00 | 397.00 | 391.00 | 392.00 | 392.00 | -2.24% | 95,910 |
| Apr 8, 2026 | 383.00 | 405.00 | 383.00 | 401.00 | 401.00 | 6.37% | 179,513 |
| Apr 7, 2026 | 371.00 | 382.00 | 370.00 | 377.00 | 377.00 | - | 175,598 |
| Apr 2, 2026 | 378.38 | 382.00 | 376.00 | 377.00 | 377.00 | -0.79% | 210,314 |
| Apr 1, 2026 | 381.00 | 385.39 | 376.00 | 380.00 | 380.00 | 2.70% | 190,613 |
| Mar 31, 2026 | 367.00 | 376.00 | 367.00 | 370.00 | 370.00 | -0.80% | 165,887 |
| Mar 30, 2026 | 365.00 | 374.00 | 365.00 | 373.00 | 373.00 | -0.27% | 181,463 |
| Mar 27, 2026 | 384.00 | 377.00 | 374.00 | 374.00 | 374.00 | -1.06% | 135,268 |
| Mar 26, 2026 | 377.00 | 380.00 | 369.00 | 378.00 | 378.00 | -0.26% | 643,733 |
| Mar 25, 2026 | 379.00 | 380.00 | 372.00 | 379.00 | 379.00 | 2.71% | 84,583 |
| Mar 24, 2026 | 381.00 | 372.00 | 366.00 | 369.00 | 369.00 | -1.34% | 124,435 |
| Mar 23, 2026 | 360.00 | 381.00 | 359.91 | 374.00 | 374.00 | -0.27% | 431,052 |
| Mar 20, 2026 | 377.00 | 382.00 | 371.00 | 375.00 | 375.00 | -0.27% | 385,174 |
| Mar 19, 2026 | 377.00 | 385.00 | 372.00 | 376.00 | 376.00 | -1.57% | 441,251 |
| Mar 18, 2026 | 388.00 | 391.00 | 381.00 | 382.00 | 382.00 | -0.26% | 107,050 |
| Mar 17, 2026 | 382.00 | 388.00 | 374.73 | 383.00 | 383.00 | 1.06% | 380,725 |
| Mar 16, 2026 | 371.00 | 383.00 | 371.00 | 379.00 | 379.00 | 0.53% | 211,729 |
| Mar 13, 2026 | 383.00 | 385.00 | 375.00 | 377.00 | 377.00 | -0.79% | 145,812 |
| Mar 12, 2026 | 383.00 | 393.00 | 377.00 | 380.00 | 380.00 | -2.06% | 224,010 |
| Mar 11, 2026 | 388.00 | 393.00 | 378.00 | 388.00 | 388.00 | 1.04% | 394,796 |
| Mar 10, 2026 | 387.00 | 394.00 | 375.00 | 384.00 | 384.00 | 2.40% | 185,059 |
| Mar 9, 2026 | 361.00 | 383.08 | 351.00 | 375.00 | 375.00 | -3.85% | 637,686 |
| Mar 6, 2026 | 395.00 | 410.00 | 388.08 | 390.00 | 390.00 | -2.74% | 214,476 |
| Mar 5, 2026 | 404.00 | 408.00 | 394.00 | 401.00 | 401.00 | 0.25% | 119,423 |
| Mar 4, 2026 | 390.00 | 400.00 | 377.00 | 400.00 | 400.00 | - | 199,106 |
| Mar 3, 2026 | 413.00 | 423.00 | 391.04 | 400.00 | 400.00 | -3.38% | 289,732 |
| Mar 2, 2026 | 422.00 | 424.00 | 414.00 | 414.00 | 414.00 | -2.36% | 148,086 |
| Feb 27, 2026 | 419.00 | 425.00 | 413.02 | 424.00 | 424.00 | 2.17% | 319,141 |
| Feb 26, 2026 | 422.00 | 425.00 | 413.18 | 415.00 | 415.00 | -0.24% | 94,425 |
| Feb 25, 2026 | 413.00 | 421.00 | 405.00 | 416.00 | 416.00 | 0.97% | 433,460 |
| Feb 24, 2026 | 412.00 | 413.00 | 406.96 | 412.00 | 412.00 | - | 98,305 |
| Feb 23, 2026 | 411.00 | 412.00 | 404.00 | 412.00 | 412.00 | 0.49% | 135,715 |
| Feb 20, 2026 | 407.00 | 412.00 | 406.00 | 410.00 | 410.00 | 0.99% | 83,804 |
| Feb 19, 2026 | 409.00 | 412.00 | 403.00 | 406.00 | 406.00 | -0.73% | 328,246 |