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
21/03/2016 1.62p 1.63p 1.60p 1.61p 139421
18/03/2016 1.63p 1.64p 1.60p 1.64p 244511
17/03/2016 1.62p 1.63p 1.61p 1.62p 223774
16/03/2016 1.61p 1.62p 1.59p 1.62p 121857
15/03/2016 1.60p 1.61p 1.59p 1.61p 213333
14/03/2016 1.61p 1.61p 1.59p 1.61p 433544
11/03/2016 1.58p 1.59p 1.58p 1.59p 334486
10/03/2016 1.59p 1.60p 1.57p 1.57p 349173
09/03/2016 1.59p 1.59p 1.57p 1.58p 424184
08/03/2016 1.59p 1.60p 1.58p 1.58p 329228
07/03/2016 1.61p 1.62p 1.59p 1.61p 467649
04/03/2016 1.58p 1.61p 1.57p 1.61p 386883
03/03/2016 1.57p 1.57p 1.55p 1.57p 326369
02/03/2016 1.55p 1.57p 1.55p 1.57p 261027
01/03/2016 1.53p 1.54p 1.52p 1.54p 251220
29/02/2016 1.51p 1.53p 1.51p 1.53p 237055
26/02/2016 1.53p 1.54p 1.51p 1.54p 288056
25/02/2016 1.50p 1.52p 1.49p 1.52p 260834
24/02/2016 1.49p 1.51p 1.49p 1.50p 242629
23/02/2016 1.51p 1.51p 1.49p 1.50p 309383
22/02/2016 1.47p 1.51p 1.45p 1.50p 247177
19/02/2016 1.43p 1.46p 1.43p 1.46p 319679
18/02/2016 1.45p 1.46p 1.43p 1.44p 405308
17/02/2016 1.43p 1.45p 1.42p 1.45p 230217
16/02/2016 1.40p 1.45p 1.40p 1.44p 266097
15/02/2016 1.45p 1.45p 1.40p 1.41p 317469
12/02/2016 1.39p 1.40p 1.38p 1.40p 194353
11/02/2016 1.41p 1.41p 1.38p 1.39p 197065
10/02/2016 1.40p 1.41p 1.39p 1.41p 96880
09/02/2016 1.40p 1.43p 1.38p 1.38p 172156
08/02/2016 1.42p 1.44p 1.40p 1.41p 245009
05/02/2016 1.42p 1.46p 1.42p 1.43p 328571
04/02/2016 1.40p 1.43p 1.38p 1.42p 362706
03/02/2016 1.40p 1.41p 1.38p 1.39p 358360
02/02/2016 1.44p 1.45p 1.41p 1.42p 323389
01/02/2016 1.49p 1.49p 1.44p 1.45p 220006
29/01/2016 1.43p 1.46p 1.42p 1.46p 162008
28/01/2016 1.44p 1.44p 1.38p 1.40p 787661
27/01/2016 1.42p 1.43p 1.40p 1.43p 163124
26/01/2016 1.41p 1.44p 1.40p 1.42p 403761
25/01/2016 1.45p 1.46p 1.43p 1.43p 229849
22/01/2016 1.42p 1.46p 1.41p 1.46p 283876
21/01/2016 1.39p 1.41p 1.38p 1.40p 375552
20/01/2016 1.45p 1.45p 1.41p 1.41p 232176
19/01/2016 1.47p 1.48p 1.45p 1.48p 328392
18/01/2016 1.42p 1.45p 1.41p 1.45p 257404
15/01/2016 1.45p 1.47p 1.41p 1.42p 306642
14/01/2016 1.43p 1.46p 1.43p 1.45p 382260
13/01/2016 1.48p 1.48p 1.46p 1.47p 207085
12/01/2016 1.44p 1.47p 1.44p 1.47p 345414
11/01/2016 1.45p 1.48p 1.44p 1.45p 293938
08/01/2016 1.49p 1.49p 1.46p 1.47p 489376
07/01/2016 1.49p 1.49p 1.46p 1.49p 143150
06/01/2016 1.52p 1.53p 1.50p 1.52p 162591
05/01/2016 1.53p 1.54p 1.52p 1.53p 123488
04/01/2016 1.53p 1.54p 1.51p 1.52p 251276
31/12/2015 1.57p 1.59p 1.55p 1.59p 167242
30/12/2015 1.57p 1.58p 1.55p 1.57p 144343
29/12/2015 1.58p 1.58p 1.55p 1.58p 133633
24/12/2015 1.55p 1.57p 1.55p 1.57p 206818
23/12/2015 1.52p 1.55p 1.52p 1.55p 297650
22/12/2015 1.50p 1.53p 1.49p 1.53p 454562
21/12/2015 1.50p 1.50p 1.48p 1.48p 232812
18/12/2015 1.48p 1.50p 1.47p 1.48p 309090
17/12/2015 1.48p 1.51p 1.47p 1.49p 371503
16/12/2015 1.47p 1.48p 1.46p 1.47p 167014
15/12/2015 1.45p 1.46p 1.44p 1.46p 553329
14/12/2015 1.46p 1.46p 1.44p 1.45p 272474
11/12/2015 1.50p 1.50p 1.45p 1.45p 298895
10/12/2015 1.50p 1.51p 1.48p 1.49p 282417
09/12/2015 1.52p 1.55p 1.49p 1.52p 365441
08/12/2015 1.53p 1.54p 1.52p 1.53p 198625
07/12/2015 1.56p 1.57p 1.54p 1.56p 136559
04/12/2015 1.55p 1.58p 1.53p 1.56p 120443
03/12/2015 1.57p 1.59p 1.55p 1.56p 129253
02/12/2015 1.56p 1.58p 1.55p 1.58p 182390
01/12/2015 1.57p 1.58p 1.55p 1.57p 197296
30/11/2015 1.58p 1.58p 1.55p 1.57p 159657
27/11/2015 1.56p 1.58p 1.55p 1.57p 107195
26/11/2015 1.58p 1.59p 1.56p 1.58p 182713
25/11/2015 1.59p 1.60p 1.57p 1.58p 142570
24/11/2015 1.58p 1.58p 1.54p 1.58p 163265
23/11/2015 1.53p 1.57p 1.53p 1.57p 198217
20/11/2015 1.57p 1.58p 1.54p 1.57p 120960
19/11/2015 1.54p 1.56p 1.54p 1.56p 207333
18/11/2015 1.55p 1.55p 1.53p 1.55p 119865
17/11/2015 1.55p 1.55p 1.54p 1.55p 380887
16/11/2015 1.55p 1.56p 1.53p 1.54p 194495
13/11/2015 1.56p 1.58p 1.55p 1.55p 103280
12/11/2015 1.57p 1.59p 1.57p 1.58p 155615
11/11/2015 1.58p 1.61p 1.57p 1.58p 183812
10/11/2015 1.63p 1.63p 1.58p 1.59p 211065
09/11/2015 1.64p 1.67p 1.61p 1.61p 175535
06/11/2015 1.65p 1.66p 1.63p 1.65p 63642
05/11/2015 1.63p 1.67p 1.63p 1.64p 130328
04/11/2015 1.63p 1.67p 1.63p 1.66p 212001
03/11/2015 1.64p 1.66p 1.63p 1.64p 138813
02/11/2015 1.64p 1.65p 1.63p 1.64p 138338
30/10/2015 1.66p 1.66p 1.63p 1.64p 158498
29/10/2015 1.63p 1.66p 1.63p 1.64p 155916
28/10/2015 1.65p 1.68p 1.65p 1.66p 84837
27/10/2015 1.67p 1.68p 1.65p 1.67p 93518
26/10/2015 1.68p 1.68p 1.65p 1.68p 132259
23/10/2015 1.67p 1.67p 1.64p 1.67p 229585
22/10/2015 1.63p 1.65p 1.62p 1.65p 122463
21/10/2015 1.66p 1.66p 1.64p 1.65p 97057
20/10/2015 1.67p 1.68p 1.65p 1.65p 110036
19/10/2015 1.68p 1.69p 1.67p 1.67p 59788
16/10/2015 1.69p 1.69p 1.68p 1.69p 64041
15/10/2015 1.69p 1.69p 1.67p 1.69p 111396
14/10/2015 1.68p 1.68p 1.65p 1.68p 140076
13/10/2015 1.65p 1.69p 1.65p 1.69p 208137
12/10/2015 1.64p 1.68p 1.64p 1.68p 272755
09/10/2015 1.64p 1.66p 1.64p 1.64p 155343
08/10/2015 1.61p 1.63p 1.61p 1.63p 152843
07/10/2015 1.61p 1.64p 1.60p 1.62p 220673
06/10/2015 1.59p 1.59p 1.57p 1.59p 51906
05/10/2015 1.59p 1.60p 1.57p 1.57p 99203
02/10/2015 1.59p 1.59p 1.53p 1.54p 164892
01/10/2015 1.57p 1.60p 1.56p 1.59p 106103
30/09/2015 1.58p 1.58p 1.54p 1.55p 147251
29/09/2015 1.55p 1.55p 1.50p 1.54p 142607
28/09/2015 1.55p 1.58p 1.54p 1.54p 157719
25/09/2015 1.55p 1.58p 1.54p 1.57p 110225
24/09/2015 1.55p 1.56p 1.53p 1.54p 119200
23/09/2015 1.53p 1.56p 1.53p 1.55p 198112
22/09/2015 1.57p 1.60p 1.53p 1.53p 248620
21/09/2015 1.59p 1.60p 1.57p 1.58p 95758
18/09/2015 1.62p 1.62p 1.58p 1.58p 136963
17/09/2015 1.63p 1.63p 1.59p 1.60p 153842
16/09/2015 1.61p 1.64p 1.61p 1.63p 97169
15/09/2015 1.60p 1.61p 1.58p 1.61p 139313
14/09/2015 1.60p 1.62p 1.57p 1.59p 339778
11/09/2015 1.62p 1.63p 1.61p 1.63p 134141
10/09/2015 1.62p 1.62p 1.59p 1.61p 91954
09/09/2015 1.63p 1.63p 1.57p 1.63p 183823
08/09/2015 1.59p 1.59p 1.57p 1.57p 160336
07/09/2015 1.59p 1.59p 1.56p 1.58p 123790
04/09/2015 1.59p 1.59p 1.55p 1.55p 233784
03/09/2015 1.60p 1.61p 1.58p 1.60p 122824
02/09/2015 1.58p 1.59p 1.57p 1.58p 130121
01/09/2015 1.59p 1.62p 1.55p 1.55p 146658
28/08/2015 1.64p 1.65p 1.61p 1.61p 157116
27/08/2015 1.59p 1.64p 1.59p 1.61p 334739
26/08/2015 1.53p 1.57p 1.52p 1.56p 269510
25/08/2015 1.46p 1.59p 1.46p 1.55p 412227
24/08/2015 1.51p 1.51p 1.42p 1.48p 576377
21/08/2015 1.58p 1.58p 1.52p 1.52p 687760
20/08/2015 1.59p 1.62p 1.58p 1.59p 148907
19/08/2015 1.63p 1.66p 1.58p 1.60p 352056
18/08/2015 1.65p 1.69p 1.63p 1.64p 347141
17/08/2015 1.70p 1.72p 1.68p 1.68p 176345
14/08/2015 1.72p 1.74p 1.70p 1.70p 132900
13/08/2015 1.72p 1.74p 1.70p 1.70p 124616
12/08/2015 1.75p 1.75p 1.68p 1.68p 354369
11/08/2015 1.80p 1.81p 1.76p 1.76p 161858
10/08/2015 1.82p 1.82p 1.80p 1.80p 117575
07/08/2015 1.83p 1.83p 1.80p 1.80p 140590
06/08/2015 1.81p 1.83p 1.80p 1.80p 158699
05/08/2015 1.84p 1.84p 1.82p 1.82p 115094
04/08/2015 1.83p 1.84p 1.83p 1.83p 159824
03/08/2015 1.84p 1.84p 1.83p 1.83p 101275
31/07/2015 1.84p 1.84p 1.83p 1.84p 45832
30/07/2015 1.82p 1.84p 1.82p 1.84p 81387
29/07/2015 1.84p 1.84p 1.82p 1.84p 119329
28/07/2015 1.83p 1.84p 1.81p 1.81p 201842
27/07/2015 1.83p 1.84p 1.83p 1.83p 231264
24/07/2015 1.86p 1.88p 1.86p 1.86p 115652
23/07/2015 1.88p 1.88p 1.86p 1.88p 68146
22/07/2015 1.89p 1.90p 1.86p 1.86p 130095
21/07/2015 1.91p 1.91p 1.89p 1.89p 123690
20/07/2015 1.91p 1.91p 1.89p 1.89p 114191
17/07/2015 1.90p 1.92p 1.90p 1.91p 110280
16/07/2015 1.91p 1.92p 1.90p 1.91p 63200
15/07/2015 1.94p 1.95p 1.92p 1.94p 83209
14/07/2015 1.97p 1.98p 1.94p 1.95p 172357
13/07/2015 1.98p 1.98p 1.97p 1.97p 144987
10/07/2015 1.92p 1.97p 1.91p 1.97p 425580
09/07/2015 1.91p 1.92p 1.90p 1.92p 82492
08/07/2015 1.88p 1.90p 1.86p 1.88p 279530
07/07/2015 1.91p 1.93p 1.90p 1.90p 167647
06/07/2015 1.92p 1.92p 1.88p 1.90p 172973
03/07/2015 1.93p 1.94p 1.93p 1.93p 102641
02/07/2015 1.92p 1.94p 1.91p 1.93p 97329
01/07/2015 1.91p 1.93p 1.91p 1.91p 80348
30/06/2015 1.91p 1.92p 1.89p 1.91p 119045
29/06/2015 1.88p 1.91p 1.85p 1.89p 214562
26/06/2015 1.91p 1.91p 1.90p 1.91p 172400
25/06/2015 1.92p 1.92p 1.91p 1.92p 42423
24/06/2015 1.92p 1.93p 1.92p 1.92p 218799
23/06/2015 1.91p 1.93p 1.91p 1.92p 163096
22/06/2015 1.91p 1.92p 1.89p 1.91p 144280
19/06/2015 1.89p 1.90p 1.88p 1.90p 97595
18/06/2015 1.90p 1.91p 1.88p 1.90p 217577
17/06/2015 1.91p 1.91p 1.89p 1.91p 116256
16/06/2015 1.91p 1.91p 1.89p 1.91p 112663
15/06/2015 1.89p 1.94p 1.89p 1.90p 111933
12/06/2015 1.92p 1.92p 1.92p 1.92p 94336
11/06/2015 1.92p 1.95p 1.92p 1.93p 78768
10/06/2015 1.93p 1.95p 1.91p 1.93p 188456

*Close Price adjusted for both dividends and splits