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
23/10/2020 1,017.85 1,026.21 1,015.00 1,025.00 34,655
22/10/2020 1,035.00 1,035.00 1,015.00 1,025.00 19,622
21/10/2020 1,010.00 1,035.00 1,010.00 1,035.00 13,266
20/10/2020 1,005.00 1,020.00 1,005.00 1,020.00 23,050
19/10/2020 1,002.38 1,030.00 1,000.15 1,015.00 18,206
16/10/2020 1,009.79 1,010.85 998.97 1,010.00 11,282
15/10/2020 1,009.70 1,010.00 996.00 1,005.00 26,487
14/10/2020 1,010.00 1,011.60 1,000.00 1,010.00 28,142
13/10/2020 1,015.00 1,021.75 1,009.34 1,010.00 29,768
12/10/2020 1,025.00 1,025.00 1,010.00 1,020.00 51,957
09/10/2020 1,010.00 1,023.94 1,008.06 1,020.00 27,300
08/10/2020 1,045.00 1,045.00 1,010.00 1,010.00 20,273
07/10/2020 1,020.00 1,030.00 1,015.00 1,017.50 10,023
06/10/2020 1,030.00 1,034.96 1,015.00 1,025.00 20,156
05/10/2020 1,037.60 1,037.60 1,025.00 1,027.50 13,180
02/10/2020 1,026.07 1,031.41 1,025.00 1,030.00 17,088
01/10/2020 1,025.00 1,045.00 1,025.00 1,040.00 47,375
30/09/2020 1,030.98 1,030.98 1,015.00 1,030.00 19,400
29/09/2020 1,025.00 1,032.71 1,015.00 1,030.00 39,359
28/09/2020 1,030.00 1,038.69 1,010.00 1,025.00 38,303
25/09/2020 1,005.00 1,020.00 1,000.00 1,000.00 48,274
23/09/2020 1,025.00 1,037.60 1,025.00 1,030.00 29,921
22/09/2020 1,060.00 1,060.00 984.00 984.00 31,517
21/09/2020 1,060.00 1,060.00 1,030.00 1,030.00 21,577
18/09/2020 1,050.00 1,055.00 1,035.00 1,050.00 28,313
17/09/2020 1,045.00 1,045.00 1,025.00 1,030.00 25,175
16/09/2020 1,030.00 1,040.30 1,030.00 1,030.00 16,354
15/09/2020 1,025.00 1,040.00 1,020.00 1,040.00 19,748
14/09/2020 1,010.00 1,020.00 1,008.09 1,020.00 31,345
11/09/2020 1,000.00 1,020.00 1,000.00 1,015.00 32,254

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