Abrdn Asian Income Fund Limited NPV (AAIF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abrdn Asian Income Fund Limited NPV

Date Open High Low Close* Volume
05/01/2017 1.98p 2.02p 1.97p 2.02p 225640
04/01/2017 1.95p 1.98p 1.95p 1.98p 237481
03/01/2017 1.95p 1.96p 1.93p 1.96p 235961
30/12/2016 1.93p 1.94p 1.93p 1.94p 92818
29/12/2016 1.93p 1.93p 1.92p 1.93p 60935
28/12/2016 1.93p 1.93p 1.91p 1.93p 94443
23/12/2016 1.90p 1.91p 1.89p 1.90p 87798
22/12/2016 1.91p 1.93p 1.90p 1.91p 95646
21/12/2016 1.91p 1.92p 1.90p 1.91p 140784
20/12/2016 1.93p 1.93p 1.89p 1.91p 164325
19/12/2016 1.91p 1.92p 1.89p 1.90p 159211
16/12/2016 1.91p 1.93p 1.89p 1.90p 108728
15/12/2016 1.91p 1.92p 1.91p 1.92p 140875
14/12/2016 1.92p 1.94p 1.90p 1.92p 147011
13/12/2016 1.92p 1.96p 1.91p 1.94p 127213
12/12/2016 1.95p 1.95p 1.91p 1.93p 177847
09/12/2016 1.93p 1.95p 1.91p 1.93p 130125
08/12/2016 1.94p 1.96p 1.93p 1.94p 121094
07/12/2016 1.91p 1.95p 1.91p 1.95p 99239
06/12/2016 1.92p 1.94p 1.90p 1.93p 97703
05/12/2016 1.91p 1.94p 1.90p 1.94p 83890
02/12/2016 1.94p 1.94p 1.90p 1.92p 120902
01/12/2016 1.96p 1.96p 1.90p 1.91p 137275
30/11/2016 1.92p 1.95p 1.86p 1.93p 183021
29/11/2016 1.94p 1.94p 1.92p 1.93p 75393
28/11/2016 1.94p 1.94p 1.92p 1.93p 131163
25/11/2016 1.92p 1.93p 1.91p 1.93p 153319
24/11/2016 1.92p 1.94p 1.92p 1.93p 121130
23/11/2016 1.94p 1.94p 1.92p 1.93p 157329
22/11/2016 1.91p 1.93p 1.91p 1.93p 166601
21/11/2016 1.93p 1.93p 1.92p 1.92p 166466
18/11/2016 1.92p 1.94p 1.92p 1.93p 74524
17/11/2016 1.92p 1.92p 1.90p 1.92p 177762
16/11/2016 1.91p 1.93p 1.90p 1.91p 134771
15/11/2016 1.89p 1.93p 1.87p 1.93p 149623
14/11/2016 1.87p 1.88p 1.85p 1.88p 214713
11/11/2016 1.89p 1.91p 1.84p 1.87p 271641
10/11/2016 1.96p 2.00p 1.91p 1.92p 243871
09/11/2016 1.94p 1.97p 1.91p 1.95p 342092
08/11/2016 1.97p 1.99p 1.97p 1.99p 149694
07/11/2016 1.97p 1.99p 1.97p 1.98p 182100
04/11/2016 1.98p 1.99p 1.95p 1.95p 323885
03/11/2016 2.00p 2.02p 1.99p 2.00p 199003
02/11/2016 2.05p 2.05p 2.00p 2.02p 219962
01/11/2016 2.08p 2.08p 2.05p 2.06p 104375
31/10/2016 2.06p 2.07p 2.03p 2.05p 105548
28/10/2016 2.07p 2.07p 2.03p 2.05p 154721
27/10/2016 2.06p 2.08p 2.04p 2.07p 153319
26/10/2016 2.11p 2.11p 2.06p 2.07p 114728
25/10/2016 2.07p 2.11p 2.06p 2.10p 145007
24/10/2016 2.06p 2.07p 2.06p 2.06p 157085
21/10/2016 2.06p 2.07p 2.03p 2.06p 156823
20/10/2016 2.04p 2.06p 2.04p 2.06p 112151
19/10/2016 2.06p 2.08p 2.04p 2.06p 252414
18/10/2016 2.06p 2.08p 2.04p 2.06p 122935
17/10/2016 2.05p 2.08p 2.04p 2.04p 131287
14/10/2016 2.06p 2.08p 2.05p 2.07p 169057
13/10/2016 2.06p 2.08p 2.05p 2.05p 102432
12/10/2016 2.06p 2.09p 2.05p 2.06p 176034
11/10/2016 2.06p 2.09p 2.06p 2.07p 232337
10/10/2016 2.10p 2.10p 2.09p 2.10p 135884
07/10/2016 2.08p 2.10p 2.06p 2.07p 135444
06/10/2016 2.05p 2.08p 2.04p 2.04p 160018
05/10/2016 2.07p 2.08p 2.04p 2.05p 202494
04/10/2016 2.02p 2.10p 2.02p 2.02p 357700
03/10/2016 2.00p 2.04p 1.98p 2.04p 197668
30/09/2016 1.94p 1.99p 1.94p 1.99p 136359
29/09/2016 1.98p 1.99p 1.96p 1.97p 160204
28/09/2016 1.95p 1.98p 1.95p 1.97p 132546
27/09/2016 1.96p 1.97p 1.95p 1.97p 83635
26/09/2016 1.95p 1.96p 1.94p 1.95p 133955
23/09/2016 1.97p 1.97p 1.94p 1.97p 85774
22/09/2016 1.95p 1.97p 1.94p 1.97p 205085
21/09/2016 1.94p 1.96p 1.93p 1.95p 145985
20/09/2016 1.94p 1.94p 1.91p 1.94p 92785
19/09/2016 1.90p 1.93p 1.89p 1.92p 132562
16/09/2016 1.86p 1.95p 1.84p 1.95p 249617
15/09/2016 1.86p 1.88p 1.82p 1.85p 188215
14/09/2016 1.86p 1.87p 1.86p 1.87p 112827
13/09/2016 1.86p 1.88p 1.86p 1.87p 112467
12/09/2016 1.87p 1.89p 1.84p 1.87p 345866
09/09/2016 1.93p 1.93p 1.91p 1.91p 180883
08/09/2016 1.93p 1.94p 1.91p 1.91p 163758
07/09/2016 1.93p 1.95p 1.91p 1.93p 129597
06/09/2016 1.96p 1.97p 1.93p 1.93p 109665
05/09/2016 1.95p 1.96p 1.93p 1.93p 76004
02/09/2016 1.96p 1.97p 1.91p 1.91p 159086
01/09/2016 1.97p 1.97p 1.92p 1.93p 170360
31/08/2016 1.98p 1.98p 1.95p 1.95p 161950
30/08/2016 1.98p 2.00p 1.97p 1.98p 87340
26/08/2016 1.98p 1.98p 1.96p 1.98p 96581
25/08/2016 1.98p 1.99p 1.96p 1.97p 102173
24/08/2016 1.99p 1.99p 1.96p 1.98p 122171
23/08/2016 2.00p 2.00p 1.97p 1.98p 95798
22/08/2016 2.00p 2.00p 1.97p 1.98p 235939
19/08/2016 2.02p 2.03p 1.97p 1.99p 183986
18/08/2016 2.00p 2.01p 1.98p 1.98p 188023
17/08/2016 1.98p 1.98p 1.96p 1.98p 218470
16/08/2016 1.99p 1.99p 1.97p 1.99p 157209
15/08/2016 1.98p 1.99p 1.96p 1.99p 141253
12/08/2016 1.96p 1.97p 1.96p 1.97p 192603
11/08/2016 1.96p 1.97p 1.96p 1.96p 136149
10/08/2016 1.98p 1.98p 1.96p 1.96p 169100
09/08/2016 1.97p 1.97p 1.95p 1.96p 148278
08/08/2016 1.95p 1.96p 1.93p 1.94p 186015
05/08/2016 1.91p 1.94p 1.90p 1.92p 161550
04/08/2016 1.87p 1.92p 1.87p 1.90p 288905
03/08/2016 1.88p 1.89p 1.85p 1.88p 245732
02/08/2016 1.92p 1.93p 1.88p 1.88p 211216
01/08/2016 1.95p 1.95p 1.92p 1.92p 186573
29/07/2016 1.94p 1.95p 1.92p 1.92p 159481
28/07/2016 1.95p 1.95p 1.92p 1.93p 221279
27/07/2016 1.93p 1.95p 1.92p 1.94p 152327
26/07/2016 1.92p 1.94p 1.89p 1.94p 196366
25/07/2016 1.89p 1.90p 1.88p 1.90p 193803
22/07/2016 1.88p 1.90p 1.86p 1.90p 93813
21/07/2016 1.87p 1.88p 1.85p 1.87p 252718
20/07/2016 1.86p 1.90p 1.86p 1.90p 210073
19/07/2016 1.88p 1.88p 1.86p 1.87p 155269
18/07/2016 1.85p 1.88p 1.85p 1.87p 140617
15/07/2016 1.84p 1.86p 1.81p 1.84p 148992
14/07/2016 1.85p 1.85p 1.82p 1.84p 148743
13/07/2016 1.82p 1.85p 1.80p 1.83p 306412
12/07/2016 1.85p 1.85p 1.82p 1.83p 165297
11/07/2016 1.86p 1.86p 1.81p 1.84p 189958
08/07/2016 1.79p 1.81p 1.78p 1.80p 92092
07/07/2016 1.79p 1.81p 1.78p 1.80p 153851
06/07/2016 1.81p 1.82p 1.76p 1.79p 85789
05/07/2016 1.84p 1.84p 1.78p 1.82p 101475
04/07/2016 1.82p 1.84p 1.80p 1.83p 138640
01/07/2016 1.84p 1.84p 1.79p 1.82p 166011
30/06/2016 1.76p 1.82p 1.75p 1.80p 189048
29/06/2016 1.79p 1.82p 1.74p 1.77p 322315
28/06/2016 1.68p 1.75p 1.68p 1.73p 180162
27/06/2016 1.68p 1.71p 1.66p 1.66p 164243
24/06/2016 1.62p 1.69p 1.58p 1.66p 300910
23/06/2016 1.66p 1.68p 1.64p 1.67p 105633
22/06/2016 1.65p 1.67p 1.63p 1.65p 250013
21/06/2016 1.63p 1.65p 1.62p 1.64p 150730
20/06/2016 1.62p 1.63p 1.61p 1.63p 189273
17/06/2016 1.61p 1.62p 1.59p 1.60p 209311
16/06/2016 1.60p 1.61p 1.60p 1.61p 175315
15/06/2016 1.63p 1.66p 1.62p 1.62p 227985
14/06/2016 1.64p 1.64p 1.61p 1.62p 182389
13/06/2016 1.65p 1.66p 1.63p 1.64p 182275
10/06/2016 1.67p 1.68p 1.65p 1.66p 146013
09/06/2016 1.66p 1.69p 1.66p 1.69p 193786
08/06/2016 1.67p 1.67p 1.66p 1.67p 136143
07/06/2016 1.67p 1.67p 1.65p 1.66p 205155
06/06/2016 1.66p 1.66p 1.63p 1.66p 165250
03/06/2016 1.64p 1.64p 1.62p 1.63p 186173
02/06/2016 1.62p 1.64p 1.62p 1.62p 106705
01/06/2016 1.63p 1.64p 1.61p 1.62p 79903
31/05/2016 1.60p 1.62p 1.60p 1.62p 189505
27/05/2016 1.60p 1.62p 1.59p 1.60p 134316
26/05/2016 1.58p 1.60p 1.58p 1.58p 91103
25/05/2016 1.59p 1.59p 1.58p 1.59p 214985
24/05/2016 1.59p 1.59p 1.57p 1.57p 156108
23/05/2016 1.58p 1.61p 1.57p 1.57p 141086
20/05/2016 1.58p 1.60p 1.57p 1.58p 76285
19/05/2016 1.61p 1.62p 1.58p 1.58p 165026
18/05/2016 1.62p 1.64p 1.61p 1.62p 113600
17/05/2016 1.62p 1.65p 1.62p 1.62p 150880
16/05/2016 1.61p 1.64p 1.61p 1.62p 155461
13/05/2016 1.62p 1.63p 1.61p 1.62p 112277
12/05/2016 1.62p 1.64p 1.61p 1.61p 226106
11/05/2016 1.63p 1.63p 1.62p 1.63p 177850
10/05/2016 1.63p 1.64p 1.62p 1.62p 181255
09/05/2016 1.63p 1.64p 1.63p 1.63p 132991
06/05/2016 1.63p 1.64p 1.62p 1.63p 182357
05/05/2016 1.63p 1.64p 1.63p 1.63p 160582
04/05/2016 1.63p 1.66p 1.63p 1.64p 203078
03/05/2016 1.66p 1.67p 1.63p 1.64p 151539
29/04/2016 1.65p 1.68p 1.64p 1.64p 154434
28/04/2016 1.67p 1.68p 1.67p 1.68p 141347
27/04/2016 1.70p 1.71p 1.67p 1.67p 332208
26/04/2016 1.69p 1.72p 1.69p 1.72p 230532
25/04/2016 1.72p 1.72p 1.70p 1.71p 287296
22/04/2016 1.73p 1.73p 1.70p 1.71p 171659
21/04/2016 1.69p 1.73p 1.69p 1.72p 325003
20/04/2016 1.71p 1.71p 1.69p 1.71p 259839
19/04/2016 1.70p 1.71p 1.68p 1.71p 323474
18/04/2016 1.69p 1.70p 1.67p 1.69p 277422
15/04/2016 1.69p 1.70p 1.67p 1.70p 195796
14/04/2016 1.69p 1.70p 1.66p 1.69p 223495
13/04/2016 1.66p 1.66p 1.64p 1.66p 609796
12/04/2016 1.63p 1.64p 1.62p 1.62p 209849
11/04/2016 1.62p 1.63p 1.62p 1.63p 272907
08/04/2016 1.62p 1.62p 1.60p 1.62p 188549
07/04/2016 1.60p 1.62p 1.59p 1.61p 276531
06/04/2016 1.59p 1.61p 1.58p 1.61p 402988
05/04/2016 1.59p 1.60p 1.57p 1.59p 247292
04/04/2016 1.61p 1.61p 1.58p 1.60p 298623
01/04/2016 1.60p 1.62p 1.59p 1.60p 159454
31/03/2016 1.61p 1.63p 1.60p 1.62p 187944
30/03/2016 1.62p 1.63p 1.60p 1.61p 151361
29/03/2016 1.62p 1.63p 1.60p 1.61p 262910
24/03/2016 1.64p 1.64p 1.61p 1.61p 263265
23/03/2016 1.63p 1.64p 1.62p 1.63p 262399
22/03/2016 1.60p 1.64p 1.60p 1.63p 320515

*Close Price adjusted for both dividends and splits