livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Aberdeen Standard Asia Focus - (AAS) share price history


Aberdeen Standard Asia Focus share priceAAS share price tradesAAS Fundamentals watchlistADD to watchlist
Aberdeen Standard Asia Focus - (AAS) share price history
Date Open High Low Close Volume
24/09/2021 1,480.00 1,488.66 1,459.42 1,460.00 42,085
23/09/2021 1,445.00 1,495.00 1,440.00 1,485.00 45,244
22/09/2021 1,425.00 1,450.00 1,422.50 1,447.50 39,782
21/09/2021 1,390.00 1,420.00 1,390.00 1,420.00 61,231
20/09/2021 1,375.00 1,405.00 1,375.00 1,390.00 24,824
17/09/2021 1,410.00 1,420.00 1,399.00 1,400.00 20,181
16/09/2021 1,385.00 1,405.00 1,380.00 1,400.00 7,725
15/09/2021 1,390.00 1,405.00 1,380.00 1,385.00 16,676
14/09/2021 1,390.00 1,390.00 1,380.00 1,385.00 6,818
13/09/2021 1,400.00 1,400.00 1,378.00 1,380.00 11,024
10/09/2021 1,375.00 1,400.00 1,375.00 1,390.00 6,965
09/09/2021 1,375.00 1,400.00 1,374.77 1,387.50 13,893
08/09/2021 1,390.00 1,403.69 1,385.00 1,392.50 11,482
07/09/2021 1,390.00 1,410.00 1,375.00 1,375.00 14,168
06/09/2021 1,400.00 1,410.00 1,385.00 1,385.00 17,507
03/09/2021 1,370.00 1,400.00 1,370.00 1,380.00 14,195
02/09/2021 1,380.00 1,394.02 1,375.00 1,375.00 18,731
01/09/2021 1,390.00 1,400.00 1,375.00 1,400.00 14,777
31/08/2021 1,367.60 1,395.00 1,354.81 1,385.00 41,974
27/08/2021 1,370.00 1,375.00 1,358.05 1,370.00 6,700
26/08/2021 1,369.95 1,374.50 1,358.00 1,365.00 5,228
25/08/2021 1,370.00 1,383.40 1,355.00 1,355.00 9,074
24/08/2021 1,360.00 1,385.00 1,360.00 1,370.00 22,367
23/08/2021 1,380.00 1,380.75 1,355.00 1,355.00 14,739
20/08/2021 1,355.00 1,370.00 1,355.00 1,362.50 8,166
19/08/2021 1,365.00 1,371.67 1,355.00 1,355.00 10,373
18/08/2021 1,385.00 1,390.00 1,365.00 1,365.00 23,175
17/08/2021 1,380.00 1,389.44 1,365.00 1,372.50 236,490
16/08/2021 1,385.00 1,390.00 1,385.00 1,387.50 20,333
13/08/2021 1,390.00 1,404.63 1,389.17 1,397.50 9,285

Aberdeen Standard Asia Focus - (AAS) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z