Free Trial

abrdn (ABDN) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free ABDN Stock Alerts
GBX 154.85
-3.70 (-2.33%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

abrdn Stock Price Performance

5 Day
Performance
-2.33%
1 Month
Performance
+5.34%
3 Month
Performance
-1.62%
6 Month
Performance
-7.39%
Year-To-Date
Performance
-13.32%
1 Year
Performance
-23.27%
Receive ABDN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for abrdn and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

ABDN Stock Chart for Wednesday, May, 29, 2024

ABDN Chart by TradingView

abrdn Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024GBX 158.55GBX 154.85
-2.33%		GBX 159.35GBX 154.854.58 million shs£2.76 billion
05/27/2024GBX 158.55GBX 158.55GBX 159.25GBX 154.156.75 million shs£2.82 billion
05/24/2024GBX 156GBX 158.55
+1.63%		GBX 159.30GBX 154.156.75 million shs£2.82 billion
05/23/2024GBX 152.10GBX 156
+2.56%		GBX 157.50GBX 151.157.35 million shs£2.78 billion
05/22/2024GBX 152.55GBX 152.10
-0.30%		GBX 153.30GBX 150.554.47 million shs£2.71 billion
05/21/2024GBX 153.05GBX 152.55
-0.33%		GBX 155.79GBX 1509.07 million shs£2.72 billion
05/20/2024GBX 153.10GBX 153.05
-0.03%		GBX 156.50GBX 152.1517.32 million shs£2.72 billion
05/17/2024GBX 156GBX 153.10
-1.86%		GBX 157.10GBX 152.254.04 million shs£2.73 billion
05/16/2024GBX 156.95GBX 156
-0.61%		GBX 159.95GBX 154.853.09 million shs£2.78 billion
05/15/2024GBX 156.60GBX 156.95
+0.22%		GBX 157.60GBX 155.504.43 million shs£2.79 billion
05/14/2024GBX 155.15GBX 156.60
+0.93%		GBX 158.30GBX 152.307.50 million shs£2.79 billion
05/13/2024GBX 158.30GBX 155.15
-1.99%		GBX 159.25GBX 154.559.43 million shs£2.76 billion
05/10/2024GBX 153.65GBX 158.30
+3.03%		GBX 159.95GBX 152.656.07 million shs£2.82 billion
05/09/2024GBX 154.05GBX 153.65
-0.26%		GBX 155.70GBX 152.652.67 million shs£2.73 billion
05/08/2024GBX 154.25GBX 154.05
-0.13%		GBX 156.60GBX 152.457.03 million shs£2.74 billion
05/07/2024GBX 155.20GBX 154.25
-0.61%		GBX 158.90GBX 154.1010.78 million shs£2.75 billion
05/06/2024GBX 155.20GBX 155.20GBX 156.38GBX 149.956.09 million shs£2.76 billion
05/03/2024GBX 149.65GBX 155.20
+3.71%		GBX 156.38GBX 149.955.77 million shs£2.76 billion
05/02/2024GBX 146.25GBX 149.65
+2.32%		GBX 150.70GBX 145.9817.66 million shs£2.66 billion
05/01/2024GBX 146.50GBX 146.25
-0.17%		GBX 147.40GBX 1454.00 million shs£2.60 billion
04/30/2024GBX 147GBX 146.50
-0.34%		GBX 149.10GBX 146.506.26 million shs£2.61 billion
04/29/2024GBX 146.05GBX 147
+0.65%		GBX 147.90GBX 144.4516.86 million shs£2.62 billion
04/26/2024GBX 141.15GBX 146.05
+3.47%		GBX 148.85GBX 142.978.80 million shs£2.60 billion
04/25/2024GBX 138.95GBX 141.15
+1.58%		GBX 144.85GBX 137.7011.61 million shs£2.51 billion
04/24/2024GBX 138.85GBX 138.95
+0.07%		GBX 145GBX 137.109.19 million shs£2.47 billion
04/23/2024GBX 136.70GBX 138.85
+1.57%		GBX 138.85GBX 136.405.77 million shs£2.47 billion
04/22/2024GBX 136.20GBX 136.70
+0.37%		GBX 139.20GBX 135.606.77 million shs£2.43 billion
04/19/2024GBX 138.20GBX 136.20
-1.45%		GBX 137.48GBX 134.603.51 million shs£2.42 billion
04/18/2024GBX 137.80GBX 138.20
+0.29%		GBX 140.35GBX 136.302.48 million shs£2.46 billion
04/17/2024GBX 136.80GBX 137.80
+0.73%		GBX 139.80GBX 135.654.85 million shs£2.45 billion
04/16/2024GBX 141.05GBX 136.80
-3.01%		GBX 139.65GBX 136.053.47 million shs£2.44 billion
04/15/2024GBX 139.45GBX 141.05
+1.15%		GBX 143.55GBX 138.803.70 million shs£2.51 billion
04/12/2024GBX 140.85GBX 139.45
-0.99%		GBX 142.70GBX 138.903.56 million shs£2.48 billion
04/11/2024GBX 141.55GBX 140.85
-0.49%		GBX 142.40GBX 138.953.91 million shs£2.51 billion
04/10/2024GBX 141.95GBX 141.55
-0.28%		GBX 144.95GBX 139.055.48 million shs£2.52 billion
04/09/2024GBX 141.50GBX 141.95
+0.32%		GBX 143.70GBX 140.105.53 million shs£2.53 billion
04/08/2024GBX 138.85GBX 141.50
+1.91%		GBX 142.55GBX 138.165.33 million shs£2.52 billion
04/05/2024GBX 140.60GBX 138.85
-1.24%		GBX 139.95GBX 136.205.18 million shs£2.47 billion
04/04/2024GBX 142.95GBX 140.60
-1.64%		GBX 145.10GBX 139.983.72 million shs£2.50 billion
04/03/2024GBX 139.70GBX 142.95
+2.33%		GBX 144.28GBX 140.054.84 million shs£2.54 billion
WARNING about the death of the U.S. dollar… (Ad)

Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)

Get Colonial Metals' new Precious Metals Investment Guide.
04/02/2024GBX 141.10GBX 139.70
-0.99%		GBX 145.60GBX 139.254.24 million shs£2.49 billion
04/01/2024GBX 141.10GBX 141.10GBX 143.66GBX 1406.66 million shs£2.51 billion
03/29/2024GBX 141.10GBX 141.10GBX 143.66GBX 1406.66 million shs£2.51 billion
03/28/2024GBX 142.75GBX 141.10
-1.16%		GBX 143.66GBX 1406.36 million shs£2.51 billion
03/27/2024GBX 144.55GBX 142.75
-1.25%		GBX 144.55GBX 140.954.91 million shs£2.54 billion
03/26/2024GBX 144.55GBX 144.55GBX 145.30GBX 142.403.32 million shs£2.57 billion
03/25/2024GBX 145.60GBX 144.55
-0.72%		GBX 145.88GBX 142.823.28 million shs£2.57 billion
03/22/2024GBX 146.90GBX 145.60
-0.88%		GBX 149.65GBX 145.506.90 million shs£2.59 billion
03/21/2024GBX 142.45GBX 146.90
+3.12%		GBX 148.15GBX 144.4510.77 million shs£2.61 billion
03/20/2024GBX 141.35GBX 142.45
+0.78%		GBX 143.05GBX 140.8010.02 million shs£2.54 billion
03/19/2024GBX 138.45GBX 141.35
+2.09%		GBX 141.35GBX 137.709.77 million shs£2.52 billion
03/18/2024GBX 139.60GBX 138.45
-0.82%		GBX 140.70GBX 136.236.86 million shs£2.46 billion
03/15/2024GBX 140.60GBX 139.60
-0.71%		GBX 143.05GBX 139.2525.21 million shs£2.48 billion
03/14/2024GBX 148.80GBX 140.60
-5.51%		GBX 144.84GBX 139.407.33 million shs£2.50 billion
03/13/2024GBX 154.25GBX 148.80
-3.53%		GBX 154.95GBX 148.808.98 million shs£2.65 billion
03/12/2024GBX 151.85GBX 154.25
+1.58%		GBX 155.80GBX 152.655.56 million shs£2.75 billion
03/11/2024GBX 152.35GBX 151.85
-0.33%		GBX 155.50GBX 150.805.24 million shs£2.70 billion
03/08/2024GBX 153.15GBX 152.35
-0.52%		GBX 154.10GBX 152.133.37 million shs£2.71 billion
03/07/2024GBX 153.05GBX 153.15
+0.07%		GBX 155.05GBX 151.136.22 million shs£2.73 billion
03/06/2024GBX 151.85GBX 153.05
+0.79%		GBX 154.45GBX 151.202.74 million shs£2.72 billion
03/05/2024GBX 152.85GBX 151.85
-0.65%		GBX 152.85GBX 150.206.13 million shs£2.70 billion
03/04/2024GBX 155.45GBX 152.85
-1.67%		GBX 155.50GBX 151.207.32 million shs£2.72 billion
03/01/2024GBX 157.40GBX 155.45
-1.24%		GBX 159.30GBX 153.354.40 million shs£2.86 billion
02/29/2024GBX 154.15GBX 157.40
+2.11%		GBX 159.55GBX 154.659.57 million shs£2.90 billion
02/28/2024GBX 156.20GBX 154.15
-1.31%		GBX 159.25GBX 152.105.52 million shs£2.84 billion

Related Companies:
This page (LON:ABDN) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
WARNING about the death of the U.S. dollar…
Colonial Metals
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits