FinData: Historical Data for LSE, AAS

Saturday, 27 April 2024

Aberdeen Asian Sml Co

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	244.00	251.00	231.00	231.00	598,633
13/10/22	242.00	249.50	242.00	244.00	32,023
12/10/22	244.00	251.57	244.00	249.00	36,041
11/10/22	248.00	255.50	246.00	251.00	42,732
10/10/22	255.00	260.59	251.08	255.50	56,374
07/10/22	257.28	266.00	257.04	261.50	32,811
06/10/22	266.00	266.00	257.63	261.50	18,209
05/10/22	257.00	265.00	257.00	257.00	11,068
04/10/22	260.00	260.00	254.60	256.00	28,536
03/10/22	253.00	258.50	252.00	252.00	76,508
30/09/22	255.00	264.00	254.00	256.00	64,402
29/09/22	267.00	267.00	254.00	255.50	91,232
28/09/22	262.00	262.75	257.27	260.00	93,415
26/09/22	262.00	268.00	259.00	268.00	10,443
23/09/22	262.00	267.00	260.97	264.50	123,244
22/09/22	264.00	264.00	257.00	260.00	83,176
21/09/22	264.00	266.00	257.50	264.00	102,097
20/09/22	263.00	270.00	259.00	270.00	100,407
16/09/22	262.00	266.00	258.50	266.00	131,532
15/09/22	262.00	264.00	261.00	261.00	120,741
14/09/22	257.00	262.25	257.00	260.50	50,802
13/09/22	260.00	264.70	256.00	256.00	91,289
12/09/22	264.00	269.00	260.00	260.00	53,742
09/09/22	263.00	266.00	259.00	264.00	97,613
08/09/22	256.00	264.00	255.00	264.00	13,183
07/09/22	260.66	260.98	256.80	259.50	3,226
06/09/22	263.00	263.00	255.00	258.00	44,245
05/09/22	265.00	265.00	256.50	260.50	45,983
02/09/22	265.00	268.00	258.00	265.00	40,400
01/09/22	255.00	266.00	255.00	264.50	55,723
31/08/22	265.00	268.52	262.00	267.00	152,574
30/08/22	261.00	264.00	256.45	263.50	127,837
26/08/22	261.00	261.00	256.31	260.50	13,657
25/08/22	258.00	260.03	254.50	260.00	117,265
24/08/22	256.10	257.00	256.00	257.00	16,401
23/08/22	255.00	262.00	255.00	258.00	92,051
22/08/22	257.00	264.00	257.00	261.00	1,351,835
19/08/22	262.00	264.00	254.00	264.00	59,892
18/08/22	262.00	262.00	255.53	262.00	33,605
17/08/22	259.88	259.88	257.15	259.00	26,192
16/08/22	262.00	263.00	256.13	263.00	117,646
15/08/22	259.00	262.00	256.22	259.00	30,790

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%