Free Trial

abrdn (ABDN) Stock Chart & Stock Price History

→ Your Portfolio’s Shield Against Inflation: Gold’s Surge and AI Breakthroughs (From InvestorPlace) (Ad)
Free ABDN Stock Alerts
GBX 155.75
-2.55 (-1.61%)
(As of 04:29 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

abrdn Stock Price Performance

5 Day
Performance
+1.10%
1 Month
Performance
+11.69%
3 Month
Performance
-1.98%
6 Month
Performance
-6.54%
Year-To-Date
Performance
-12.82%
1 Year
Performance
-24.87%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

ABDN Stock Chart for Monday, May, 13, 2024

ABDN Chart by TradingView

abrdn Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
02/27/2024GBX 161.50GBX 156.20
-3.28%		GBX 174.15GBX 152.059.38 million shs£2.87 billion
02/26/2024GBX 164.05GBX 161.50
-1.55%		GBX 164.75GBX 161.253.40 million shs£2.97 billion
02/23/2024GBX 164GBX 164.05
+0.03%		GBX 167.90GBX 162.153.03 million shs£3.02 billion
02/22/2024GBX 163.65GBX 164
+0.21%		GBX 166.20GBX 163.224.88 million shs£3.02 billion
02/21/2024GBX 159.25GBX 163.65
+2.76%		GBX 163.65GBX 159.054.60 million shs£3.01 billion
02/20/2024GBX 160.65GBX 159.25
-0.87%		GBX 161.10GBX 157.6010.43 million shs£2.93 billion
02/19/2024GBX 164.30GBX 160.65
-2.22%		GBX 164.55GBX 160.653.50 million shs£2.96 billion
02/16/2024GBX 162.85GBX 164.30
+0.89%		GBX 165.15GBX 159.252.13 million shs£3.02 billion
02/15/2024GBX 161.10GBX 162.85
+1.09%		GBX 163.80GBX 160.902.28 million shs£3.00 billion
02/14/2024GBX 158.90GBX 161.10
+1.38%		GBX 162.80GBX 1583.06 million shs£2.96 billion
02/13/2024GBX 165.35GBX 158.90
-3.90%		GBX 165GBX 158.183.12 million shs£2.92 billion
02/12/2024GBX 162.75GBX 165.35
+1.60%		GBX 165.35GBX 1628.38 million shs£3.04 billion

Related Companies:
This page (LON:ABDN) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Does this make you sick?
Allegiance Gold
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Next President (Not Trump. Not Biden.)
The Freeport Society
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
How Biden has already won 2024
Porter & Company