Singapore markets open in 5 hours 20 minutes
Straits Times Index
3,304.00 +2.22 (+0.07%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
64,880.39 +468.70 (+0.73%) CMC Crypto 200
1,381.26 +43.51 (+3.25%)
Aberforth Smaller Companies Ord (ASL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | 1,510.00 | 1,510.00 | 1,503.88 | 1,500.00 | 1,500.00 | 125,428 |
| 18 Jun 2024 | 1,488.00 | 1,512.00 | 1,474.00 | 1,512.00 | 1,512.00 | 246,556 |
| 17 Jun 2024 | 1,462.00 | 1,486.00 | 1,462.00 | 1,484.00 | 1,484.00 | 109,939 |
| 14 Jun 2024 | 1,470.00 | 1,484.30 | 1,460.00 | 1,466.00 | 1,466.00 | 110,383 |
| 13 Jun 2024 | 1,506.00 | 1,506.00 | 1,470.00 | 1,470.00 | 1,470.00 | 158,955 |
| 12 Jun 2024 | 1,510.00 | 1,530.00 | 1,496.00 | 1,496.00 | 1,496.00 | 150,871 |
| 11 Jun 2024 | 1,514.00 | 1,536.00 | 1,500.00 | 1,500.00 | 1,500.00 | 149,516 |
| 10 Jun 2024 | 1,526.00 | 1,528.00 | 1,517.92 | 1,522.00 | 1,522.00 | 129,702 |
| 07 Jun 2024 | 1,536.00 | 1,544.00 | 1,520.00 | 1,520.00 | 1,520.00 | 105,885 |
| 06 Jun 2024 | 1,550.00 | 1,550.00 | 1,535.52 | 1,540.00 | 1,540.00 | 121,940 |
| 05 Jun 2024 | 1,544.00 | 1,544.04 | 1,528.00 | 1,538.00 | 1,538.00 | 92,088 |
| 04 Jun 2024 | 1,538.00 | 1,547.56 | 1,526.00 | 1,538.00 | 1,538.00 | 227,538 |
| 03 Jun 2024 | 1,540.00 | 1,549.00 | 1,532.30 | 1,544.00 | 1,544.00 | 136,123 |
| 31 May 2024 | 1,522.00 | 1,534.00 | 1,521.45 | 1,534.00 | 1,534.00 | 126,612 |
| 30 May 2024 | 1,518.00 | 1,528.80 | 1,511.05 | 1,524.00 | 1,524.00 | 194,000 |
| 29 May 2024 | 1,536.00 | 1,552.00 | 1,510.00 | 1,510.00 | 1,510.00 | 131,006 |
| 28 May 2024 | 1,544.00 | 1,554.64 | 1,532.80 | 1,538.00 | 1,538.00 | 167,413 |
| 24 May 2024 | 1,524.00 | 1,543.04 | 1,524.00 | 1,540.00 | 1,540.00 | 741,525 |
| 23 May 2024 | 1,522.00 | 1,534.68 | 1,516.00 | 1,532.00 | 1,532.00 | 231,587 |
| 22 May 2024 | 1,518.00 | 1,526.00 | 1,516.49 | 1,520.00 | 1,520.00 | 130,538 |
| 21 May 2024 | 1,514.00 | 1,528.00 | 1,514.00 | 1,520.00 | 1,520.00 | 169,390 |
| 20 May 2024 | 1,514.00 | 1,526.00 | 1,514.00 | 1,522.00 | 1,522.00 | 137,246 |
| 17 May 2024 | 1,530.00 | 1,530.00 | 1,510.00 | 1,510.00 | 1,510.00 | 128,907 |
| 16 May 2024 | 1,498.00 | 1,526.00 | 1,498.00 | 1,518.00 | 1,518.00 | 250,674 |
| 15 May 2024 | 1,474.00 | 1,508.00 | 1,462.00 | 1,508.00 | 1,508.00 | 155,908 |
| 14 May 2024 | 1,458.00 | 1,476.25 | 1,456.00 | 1,476.00 | 1,476.00 | 125,241 |
| 13 May 2024 | 1,476.00 | 1,476.00 | 1,456.00 | 1,466.00 | 1,466.00 | 121,891 |
| 10 May 2024 | 1,480.00 | 1,480.00 | 1,462.00 | 1,468.00 | 1,468.00 | 178,257 |
| 09 May 2024 | 1,476.00 | 1,482.00 | 1,462.00 | 1,462.00 | 1,462.00 | 188,207 |
| 08 May 2024 | 1,482.00 | 1,484.00 | 1,462.00 | 1,462.00 | 1,462.00 | 147,140 |
| 07 May 2024 | 1,470.00 | 1,482.00 | 1,464.00 | 1,472.00 | 1,472.00 | 229,931 |
| 03 May 2024 | 1,450.00 | 1,466.00 | 1,444.00 | 1,466.00 | 1,466.00 | 146,105 |
| 02 May 2024 | 1,444.00 | 1,450.00 | 1,435.52 | 1,454.00 | 1,454.00 | 137,710 |
| 01 May 2024 | 1,436.00 | 1,442.00 | 1,430.00 | 1,442.00 | 1,442.00 | 85,754 |
| 30 Apr 2024 | 1,442.00 | 1,446.00 | 1,436.00 | 1,438.00 | 1,438.00 | 141,007 |
| 29 Apr 2024 | 1,420.00 | 1,440.11 | 1,408.00 | 1,440.00 | 1,440.00 | 101,636 |
| 26 Apr 2024 | 1,412.00 | 1,422.00 | 1,402.00 | 1,412.00 | 1,412.00 | 115,169 |
| 25 Apr 2024 | 1,406.00 | 1,413.27 | 1,396.00 | 1,396.00 | 1,396.00 | 80,668 |
| 24 Apr 2024 | 1,400.00 | 1,414.00 | 1,390.00 | 1,406.00 | 1,406.00 | 99,341 |
| 23 Apr 2024 | 1,362.00 | 1,396.00 | 1,359.39 | 1,396.00 | 1,396.00 | 105,924 |
| 22 Apr 2024 | 1,366.00 | 1,370.00 | 1,356.20 | 1,370.00 | 1,370.00 | 91,648 |
| 19 Apr 2024 | 1,358.00 | 1,362.20 | 1,352.00 | 1,356.00 | 1,356.00 | 89,973 |
| 18 Apr 2024 | 1,362.00 | 1,370.00 | 1,358.00 | 1,362.00 | 1,362.00 | 48,826 |
| 17 Apr 2024 | 1,362.00 | 1,370.00 | 1,358.40 | 1,360.00 | 1,360.00 | 139,848 |
| 16 Apr 2024 | 1,360.00 | 1,366.00 | 1,352.00 | 1,362.00 | 1,362.00 | 104,829 |
| 15 Apr 2024 | 1,374.00 | 1,374.00 | 1,356.40 | 1,366.00 | 1,366.00 | 102,848 |
| 12 Apr 2024 | 1,370.00 | 1,372.00 | 1,362.00 | 1,366.00 | 1,366.00 | 86,997 |
| 11 Apr 2024 | 1,368.00 | 1,378.00 | 1,356.00 | 1,358.00 | 1,358.00 | 60,486 |
| 10 Apr 2024 | 1,368.00 | 1,374.00 | 1,358.00 | 1,362.00 | 1,362.00 | 100,366 |
| 09 Apr 2024 | 1,360.00 | 1,368.39 | 1,357.00 | 1,360.00 | 1,360.00 | 187,365 |
| 08 Apr 2024 | 1,354.00 | 1,368.00 | 1,350.00 | 1,364.00 | 1,364.00 | 123,108 |
| 05 Apr 2024 | 1,352.00 | 1,358.00 | 1,346.00 | 1,358.00 | 1,358.00 | 116,659 |
| 04 Apr 2024 | 1,354.00 | 1,360.00 | 1,351.60 | 1,356.00 | 1,356.00 | 124,213 |
| 03 Apr 2024 | 1,346.00 | 1,354.32 | 1,346.00 | 1,350.00 | 1,350.00 | 160,740 |
| 02 Apr 2024 | 1,352.00 | 1,360.00 | 1,344.00 | 1,344.00 | 1,344.00 | 225,805 |
| 28 Mar 2024 | 1,344.00 | 1,350.32 | 1,344.00 | 1,348.00 | 1,348.00 | 115,831 |
| 27 Mar 2024 | 1,348.00 | 1,352.00 | 1,344.00 | 1,348.00 | 1,348.00 | 161,593 |
| 26 Mar 2024 | 1,346.00 | 1,350.00 | 1,344.65 | 1,350.00 | 1,350.00 | 168,733 |
| 25 Mar 2024 | 1,354.00 | 1,354.00 | 1,346.00 | 1,350.00 | 1,350.00 | 199,642 |
| 22 Mar 2024 | 1,354.00 | 1,362.00 | 1,350.00 | 1,356.00 | 1,356.00 | 262,150 |
| 21 Mar 2024 | 1,360.00 | 1,362.00 | 1,352.00 | 1,352.00 | 1,352.00 | 143,684 |
| 20 Mar 2024 | 1,350.00 | 1,352.00 | 1,344.00 | 1,348.00 | 1,348.00 | 363,133 |
| 19 Mar 2024 | 1,354.00 | 1,358.00 | 1,347.70 | 1,352.00 | 1,352.00 | 135,742 |
| 18 Mar 2024 | 1,350.00 | 1,362.00 | 1,347.14 | 1,356.00 | 1,356.00 | 223,857 |
| 15 Mar 2024 | 1,356.00 | 1,367.97 | 1,345.38 | 1,364.00 | 1,364.00 | 127,804 |
| 14 Mar 2024 | 1,362.00 | 1,368.00 | 1,350.00 | 1,350.00 | 1,350.00 | 112,453 |
| 13 Mar 2024 | 1,358.00 | 1,362.80 | 1,352.00 | 1,352.00 | 1,352.00 | 300,045 |
| 12 Mar 2024 | 1,360.00 | 1,372.00 | 1,358.00 | 1,358.00 | 1,358.00 | 342,788 |
| 11 Mar 2024 | 1,358.00 | 1,366.00 | 1,356.68 | 1,362.00 | 1,362.00 | 71,512 |
| 08 Mar 2024 | 1,350.00 | 1,366.00 | 1,342.82 | 1,366.00 | 1,366.00 | 1,066,672 |
| 07 Mar 2024 | 1,358.00 | 1,365.44 | 1,355.88 | 1,360.00 | 1,360.00 | 114,648 |
| 06 Mar 2024 | 1,346.00 | 1,364.00 | 1,346.00 | 1,360.00 | 1,360.00 | 205,285 |
| 05 Mar 2024 | 1,330.00 | 1,346.00 | 1,327.00 | 1,346.00 | 1,346.00 | 897,357 |
| 04 Mar 2024 | 1,308.00 | 1,336.00 | 1,302.00 | 1,336.00 | 1,336.00 | 225,831 |
| 01 Mar 2024 | 1,290.00 | 1,320.00 | 1,290.00 | 1,314.00 | 1,314.00 | 80,572 |
| 29 Feb 2024 | 1,286.00 | 1,302.00 | 1,280.17 | 1,292.00 | 1,292.00 | 98,575 |
| 28 Feb 2024 | 1,290.00 | 1,290.00 | 1,280.00 | 1,282.00 | 1,282.00 | 123,084 |
| 27 Feb 2024 | 1,282.00 | 1,296.00 | 1,280.00 | 1,296.00 | 1,296.00 | 78,452 |
| 26 Feb 2024 | 1,282.00 | 1,288.00 | 1,278.99 | 1,288.00 | 1,288.00 | 78,168 |
| 23 Feb 2024 | 1,280.00 | 1,287.34 | 1,278.96 | 1,282.00 | 1,282.00 | 47,498 |
| 22 Feb 2024 | 1,282.00 | 1,290.00 | 1,280.00 | 1,286.00 | 1,286.00 | 132,282 |
| 21 Feb 2024 | 1,276.00 | 1,288.00 | 1,276.00 | 1,286.00 | 1,286.00 | 169,009 |
| 20 Feb 2024 | 1,286.00 | 1,290.00 | 1,278.00 | 1,278.00 | 1,278.00 | 54,493 |
| 19 Feb 2024 | 1,304.00 | 1,304.00 | 1,284.00 | 1,290.00 | 1,290.00 | 79,765 |
| 16 Feb 2024 | 1,284.00 | 1,296.00 | 1,283.64 | 1,294.00 | 1,294.00 | 159,329 |
| 15 Feb 2024 | 1,282.00 | 1,285.17 | 1,276.00 | 1,278.00 | 1,278.00 | 118,395 |
| 14 Feb 2024 | 1,276.00 | 1,291.05 | 1,270.00 | 1,280.00 | 1,280.00 | 476,499 |
| 13 Feb 2024 | 1,294.00 | 1,296.00 | 1,272.00 | 1,272.00 | 1,272.00 | 419,080 |
| 12 Feb 2024 | 1,298.00 | 1,310.00 | 1,292.00 | 1,292.00 | 1,292.00 | 168,090 |
| 09 Feb 2024 | 1,302.00 | 1,310.67 | 1,300.00 | 1,306.00 | 1,306.00 | 137,205 |
| 08 Feb 2024 | 1,310.00 | 1,316.00 | 1,309.00 | 1,310.00 | 1,310.00 | 99,769 |
| 08 Feb 2024 | 0.3755 Dividend | |||||
| 07 Feb 2024 | 1,340.00 | 1,350.00 | 1,336.00 | 1,342.00 | 1,341.62 | 89,636 |
| 06 Feb 2024 | 1,344.00 | 1,350.00 | 1,336.00 | 1,340.00 | 1,339.63 | 79,855 |
| 05 Feb 2024 | 1,350.00 | 1,356.00 | 1,340.00 | 1,342.00 | 1,341.62 | 177,558 |
| 02 Feb 2024 | 1,364.00 | 1,364.00 | 1,337.12 | 1,346.00 | 1,345.62 | 67,185 |
| 01 Feb 2024 | 1,340.00 | 1,350.64 | 1,336.29 | 1,340.00 | 1,339.63 | 128,664 |
| 31 Jan 2024 | 1,340.00 | 1,346.87 | 1,338.00 | 1,344.00 | 1,343.62 | 71,945 |
| 30 Jan 2024 | 1,344.00 | 1,348.00 | 1,339.00 | 1,348.00 | 1,347.62 | 161,873 |
| 29 Jan 2024 | 1,346.00 | 1,353.80 | 1,340.00 | 1,348.00 | 1,347.62 | 92,494 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.