XLON:AAS
Aberdeen Asian Smaller Co Investment Stock Price (Quote)
£275.00
+0 (+0%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £262.00 | £278.64 | Thursday, 2nd May 2024 AAS.L stock ended at £275.00. During the day the stock fluctuated 2.07% from a day low at £273.00 to a day high of £278.64. |
| 90 days | £253.00 | £278.64 | |
| 52 weeks | £240.00 | £278.64 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | £273.00 | £278.64 | £273.00 | £275.00 | 204 025 |
| May 01, 2024 | £272.77 | £276.00 | £272.72 | £275.00 | 90 283 |
| Apr 30, 2024 | £271.79 | £276.00 | £271.79 | £276.00 | 81 809 |
| Apr 29, 2024 | £269.30 | £275.00 | £269.30 | £271.00 | 35 371 |
| Apr 26, 2024 | £268.75 | £272.50 | £268.30 | £272.00 | 25 187 |
| Apr 25, 2024 | £269.64 | £273.00 | £267.00 | £268.00 | 98 250 |
| Apr 24, 2024 | £267.00 | £273.00 | £267.00 | £270.00 | 193 542 |
| Apr 23, 2024 | £266.30 | £269.00 | £265.00 | £268.00 | 165 311 |
| Apr 22, 2024 | £266.00 | £270.00 | £264.00 | £264.00 | 34 754 |
| Apr 19, 2024 | £263.32 | £266.00 | £262.00 | £262.00 | 27 080 |
| Apr 18, 2024 | £264.00 | £267.00 | £264.00 | £267.00 | 64 719 |
| Apr 17, 2024 | £265.48 | £268.00 | £262.00 | £267.00 | 612 211 |
| Apr 16, 2024 | £264.86 | £269.00 | £264.00 | £265.00 | 451 193 |
| Apr 15, 2024 | £265.60 | £271.00 | £265.00 | £271.00 | 57 412 |
| Apr 12, 2024 | £265.89 | £270.00 | £265.89 | £270.00 | 118 065 |
| Apr 11, 2024 | £268.40 | £270.00 | £266.00 | £270.00 | 72 900 |
| Apr 10, 2024 | £265.76 | £269.00 | £265.76 | £269.00 | 69 616 |
| Apr 09, 2024 | £268.00 | £268.00 | £268.00 | £268.00 | 0 |
| Apr 08, 2024 | £266.76 | £269.06 | £264.00 | £268.00 | 147 743 |
| Apr 05, 2024 | £266.00 | £270.00 | £262.11 | £268.00 | 131 372 |
| Apr 04, 2024 | £262.42 | £268.00 | £262.42 | £268.00 | 135 691 |
| Apr 03, 2024 | £265.00 | £268.00 | £263.00 | £268.00 | 116 660 |
| Apr 02, 2024 | £264.50 | £264.50 | £264.50 | £264.50 | 0 |
| Mar 28, 2024 | £265.00 | £265.00 | £259.45 | £264.50 | 146 676 |
| Mar 27, 2024 | £258.65 | £264.00 | £258.40 | £262.00 | 104 633 |
