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
04/06/2020 930.00 943.84 916.46 936.00 28,188
03/06/2020 910.00 923.68 906.91 922.00 22,078
02/06/2020 912.00 917.75 900.00 910.00 37,957
01/06/2020 898.00 905.14 893.74 902.00 15,117
29/05/2020 898.00 898.00 883.00 896.00 37,447
28/05/2020 904.00 904.00 881.04 892.00 22,627
27/05/2020 876.00 897.70 876.00 880.00 63,215
26/05/2020 870.00 897.70 870.00 886.00 53,414
22/05/2020 866.00 873.50 854.20 870.00 32,463
21/05/2020 878.00 891.10 862.00 884.00 49,892
20/05/2020 868.00 878.00 850.00 878.00 15,385
19/05/2020 846.00 866.00 846.00 860.00 17,654
18/05/2020 848.00 853.90 842.94 850.00 17,293
15/05/2020 835.55 851.80 835.55 851.00 25,250
14/05/2020 834.00 848.80 834.00 836.00 35,181
13/05/2020 850.00 864.00 843.60 864.00 28,911
12/05/2020 852.00 852.00 839.47 848.00 32,973
11/05/2020 820.00 848.18 820.00 848.00 54,010
07/05/2020 836.00 836.00 826.25 831.00 62,943
06/05/2020 814.00 836.00 814.00 836.00 31,369
05/05/2020 810.00 825.00 809.48 820.00 26,261
04/05/2020 802.00 828.00 800.00 820.00 49,781
01/05/2020 830.00 850.79 808.00 821.00 49,476
30/04/2020 862.00 862.00 834.00 834.00 38,426
29/04/2020 832.00 852.00 832.00 852.00 23,898
28/04/2020 852.00 852.00 830.55 852.00 49,941
27/04/2020 830.00 844.76 828.00 830.00 29,438
24/04/2020 818.00 847.22 816.00 844.00 21,634
23/04/2020 850.00 850.00 828.37 838.00 2,562
22/04/2020 822.00 850.00 820.00 850.00 34,851

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

Top Shares pages

More share features

POPULAR Share Prices