Aberdeen Asia Focus PLC (LON:AAS)
London · Delayed Price · Currency is GBP · Price in GBX 464.00
-3.00 (-0.64%)
Oct 13, 2026, 9:42 AM GMT
Aberdeen Asia Focus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 460.00 | 464.00 | 460.00 | 464.00 | 464.00 | -0.64% | 30,524 |
| Oct 12, 2026 | 473.00 | 467.00 | 465.00 | 467.00 | 467.00 | -0.64% | 80,060 |
| Oct 9, 2026 | 472.38 | 470.00 | 467.00 | 470.00 | 470.00 | 0.43% | 449,592 |
| Oct 8, 2026 | 474.00 | 474.00 | 465.00 | 468.00 | 468.00 | -1.27% | 142,852 |
| Oct 7, 2026 | 468.00 | 476.00 | 467.00 | 474.00 | 474.00 | 0.42% | 306,340 |
| Oct 6, 2026 | 476.68 | 476.00 | 472.00 | 472.00 | 472.00 | -0.42% | 237,214 |
| Oct 5, 2026 | 473.00 | 477.00 | 468.60 | 474.00 | 474.00 | 1.28% | 174,288 |
| Oct 2, 2026 | 462.00 | 470.00 | 462.00 | 468.00 | 468.00 | 1.08% | 71,394 |
| Oct 1, 2026 | 465.60 | 463.00 | 458.00 | 463.00 | 463.00 | 0.22% | 237,851 |
| Sep 30, 2026 | 468.00 | 463.00 | 460.00 | 462.00 | 462.00 | -0.22% | 133,704 |
| Sep 29, 2026 | 461.58 | 463.00 | 463.00 | 463.00 | 463.00 | 1.31% | 97,644 |
| Sep 28, 2026 | 462.00 | 461.00 | 457.00 | 457.00 | 457.00 | -1.72% | 103,073 |
| Sep 25, 2026 | 461.00 | 467.00 | 461.00 | 465.00 | 465.00 | 0.43% | 297,859 |
| Sep 24, 2026 | 467.73 | 465.00 | 456.00 | 463.00 | 463.00 | -0.22% | 284,652 |
| Sep 23, 2026 | 460.31 | 464.00 | 458.00 | 464.00 | 464.00 | 0.22% | 368,572 |
| Sep 22, 2026 | 462.90 | 465.00 | 455.00 | 463.00 | 463.00 | 0.65% | 62,543 |
| Sep 21, 2026 | 453.00 | 460.00 | 453.00 | 460.00 | 460.00 | 1.55% | 70,905 |
| Sep 18, 2026 | 453.00 | 453.00 | 446.00 | 453.00 | 453.00 | 1.80% | 511,373 |
| Sep 17, 2026 | 430.00 | 455.00 | 430.00 | 445.00 | 445.00 | 0.68% | 301,396 |
| Sep 16, 2026 | 445.00 | 452.00 | 441.00 | 442.00 | 442.00 | 0.45% | 99,974 |
| Sep 15, 2026 | 438.00 | 441.00 | 437.00 | 440.00 | 440.00 | -1.12% | 117,109 |
| Sep 14, 2026 | 452.00 | 455.00 | 438.00 | 445.00 | 445.00 | -1.77% | 117,314 |
| Sep 11, 2026 | 454.00 | 453.00 | 447.00 | 453.00 | 453.00 | 1.12% | 42,914 |
| Sep 10, 2026 | 447.00 | 452.00 | 441.60 | 448.00 | 448.00 | - | 306,272 |
| Sep 9, 2026 | 452.00 | 452.00 | 445.00 | 448.00 | 448.00 | - | 353,330 |
| Sep 8, 2026 | 455.00 | 455.00 | 446.86 | 448.00 | 448.00 | -0.88% | 79,883 |
| Sep 7, 2026 | 450.00 | 454.75 | 445.81 | 452.00 | 452.00 | 0.44% | 370,542 |
| Sep 4, 2026 | 446.00 | 450.00 | 440.50 | 450.00 | 450.00 | 1.35% | 150,146 |
| Sep 3, 2026 | 443.00 | 450.00 | 440.00 | 444.00 | 444.00 | - | 199,181 |
| Sep 2, 2026 | 447.00 | 447.00 | 440.00 | 444.00 | 444.00 | -0.67% | 119,193 |
| Sep 1, 2026 | 452.00 | 455.00 | 444.96 | 447.00 | 447.00 | -1.32% | 126,627 |
| Aug 28, 2026 | 452.00 | 463.00 | 445.18 | 453.00 | 453.00 | 0.67% | 110,419 |
| Aug 27, 2026 | 452.00 | 458.00 | 435.00 | 450.00 | 450.00 | 0.67% | 90,903 |
| Aug 26, 2026 | 449.00 | 451.00 | 444.34 | 447.00 | 447.00 | - | 62,885 |
| Aug 25, 2026 | 446.00 | 451.00 | 436.00 | 447.00 | 447.00 | 1.13% | 120,555 |
| Aug 24, 2026 | 444.00 | 444.00 | 439.00 | 442.00 | 442.00 | -0.23% | 385,357 |
| Aug 21, 2026 | 442.00 | 443.00 | 441.00 | 443.00 | 443.00 | 0.45% | 473,901 |
| Aug 20, 2026 | 447.00 | 442.00 | 438.00 | 441.00 | 441.00 | 0.15% | 323,106 |
| Aug 19, 2026 | 449.00 | 444.00 | 440.00 | 442.00 | 440.36 | -0.45% | 85,893 |
| Aug 18, 2026 | 452.00 | 452.00 | 441.00 | 444.00 | 442.35 | -1.55% | 453,620 |
| Aug 17, 2026 | 452.00 | 456.00 | 448.50 | 451.00 | 449.33 | 0.67% | 321,695 |
| Aug 14, 2026 | 447.00 | 452.63 | 447.00 | 448.00 | 446.34 | -0.67% | 326,096 |
| Aug 13, 2026 | 450.00 | 455.00 | 445.00 | 451.00 | 449.33 | -0.22% | 444,780 |
| Aug 12, 2026 | 450.00 | 452.00 | 440.09 | 452.00 | 450.32 | 1.35% | 882,243 |
| Aug 11, 2026 | 432.00 | 449.00 | 432.00 | 446.00 | 444.35 | 0.90% | 304,363 |
| Aug 10, 2026 | 440.00 | 450.00 | 435.00 | 442.00 | 440.36 | -0.45% | 133,936 |
| Aug 7, 2026 | 442.00 | 450.00 | 439.64 | 444.00 | 442.35 | -0.67% | 106,660 |
| Aug 6, 2026 | 445.00 | 449.00 | 433.00 | 447.00 | 445.34 | 0.90% | 235,034 |
| Aug 5, 2026 | 445.00 | 455.00 | 438.00 | 443.00 | 441.36 | 0.23% | 460,214 |
| Aug 4, 2026 | 430.00 | 444.00 | 429.26 | 442.00 | 440.36 | 3.76% | 252,629 |