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
12/07/2022 209.00p 213.00p 208.00p 212.00p 13403
11/07/2022 209.00p 211.35p 208.00p 209.00p 119408
08/07/2022 212.00p 214.21p 209.00p 212.00p 277673
07/07/2022 210.00p 214.00p 208.00p 214.00p 142712
06/07/2022 206.00p 211.00p 206.00p 210.00p 153548
05/07/2022 210.00p 212.00p 206.84p 208.00p 82245
04/07/2022 207.00p 211.00p 207.00p 207.00p 99673
01/07/2022 206.00p 211.00p 206.00p 210.00p 72386
30/06/2022 211.00p 212.99p 207.00p 210.00p 75970
29/06/2022 213.00p 213.00p 209.00p 212.00p 60696
28/06/2022 211.00p 215.00p 211.00p 215.00p 147346
27/06/2022 212.00p 215.00p 210.37p 213.50p 238773
24/06/2022 211.00p 213.00p 208.00p 208.00p 48789
23/06/2022 210.00p 210.66p 204.50p 206.00p 124971
22/06/2022 208.00p 210.00p 206.50p 210.00p 98695
21/06/2022 211.00p 212.00p 207.66p 210.00p 83331
20/06/2022 210.00p 213.00p 207.00p 211.50p 225801
17/06/2022 211.00p 213.37p 205.00p 205.00p 555284
16/06/2022 216.00p 216.12p 209.29p 210.00p 123164
15/06/2022 218.00p 218.98p 216.00p 217.00p 78124
14/06/2022 215.00p 219.00p 213.00p 218.50p 46831
13/06/2022 213.00p 218.00p 212.81p 216.50p 108443
10/06/2022 218.00p 221.97p 217.38p 217.50p 59571
09/06/2022 218.00p 221.50p 217.69p 219.00p 67397
08/06/2022 220.00p 221.90p 219.76p 221.00p 148212
07/06/2022 222.00p 222.00p 218.00p 220.00p 217913
06/06/2022 222.00p 222.00p 219.00p 220.00p 111042
03/06/2022 219.00p 220.00p 217.48p 218.50p 246404
02/06/2022 219.00p 220.00p 217.48p 218.50p 246404
01/06/2022 219.00p 220.00p 217.48p 218.50p 246404
31/05/2022 220.00p 222.00p 215.77p 217.00p 160227
27/05/2022 217.00p 217.32p 215.00p 215.50p 180067
26/05/2022 215.00p 216.00p 211.24p 214.00p 155663
25/05/2022 215.00p 216.00p 212.00p 214.00p 163488
24/05/2022 214.00p 216.00p 210.00p 210.00p 149882
23/05/2022 216.00p 218.40p 214.37p 216.00p 142446
20/05/2022 217.00p 218.00p 214.00p 216.00p 106132
19/05/2022 212.00p 215.00p 210.00p 213.00p 294711
18/05/2022 216.00p 220.00p 216.00p 217.00p 285709
17/05/2022 220.00p 221.70p 216.04p 218.00p 108787
16/05/2022 216.00p 223.00p 215.89p 220.00p 168595
13/05/2022 219.00p 222.10p 215.50p 218.00p 338604
12/05/2022 216.00p 217.00p 214.00p 214.00p 62086
11/05/2022 219.00p 222.00p 218.00p 219.00p 56563
10/05/2022 220.00p 221.09p 217.39p 220.00p 106431
09/05/2022 219.00p 223.00p 218.00p 218.00p 227814
06/05/2022 223.00p 224.00p 220.50p 221.00p 57383
05/05/2022 220.00p 227.08p 220.00p 224.00p 48740
04/05/2022 224.00p 227.00p 221.78p 227.00p 19941
03/05/2022 222.00p 227.00p 222.00p 224.50p 136848
02/05/2022 223.00p 227.00p 221.26p 225.50p 254007
29/04/2022 223.00p 227.00p 221.26p 225.50p 204007
28/04/2022 221.00p 223.00p 220.00p 222.50p 110642
27/04/2022 218.00p 222.00p 218.00p 221.00p 213689
26/04/2022 220.00p 224.00p 219.00p 222.00p 145992
25/04/2022 220.00p 223.00p 216.00p 221.00p 141570
22/04/2022 221.00p 227.00p 221.00p 223.00p 117291
21/04/2022 221.00p 228.00p 221.00p 225.50p 72149
20/04/2022 228.00p 230.00p 224.00p 228.50p 90321
19/04/2022 229.00p 230.67p 225.00p 226.50p 108531
18/04/2022 233.00p 233.00p 227.00p 228.50p 284841
15/04/2022 233.00p 233.00p 227.00p 228.50p 284841
14/04/2022 233.00p 233.00p 227.00p 228.50p 284841
13/04/2022 231.00p 232.12p 227.45p 231.00p 187463
12/04/2022 226.00p 231.00p 225.00p 227.50p 183042
11/04/2022 230.00p 232.00p 225.00p 232.00p 130247
08/04/2022 232.00p 232.00p 227.20p 232.00p 141540
07/04/2022 230.00p 232.00p 227.00p 229.00p 165029
06/04/2022 229.00p 231.60p 227.00p 228.50p 286672
05/04/2022 230.00p 235.00p 230.00p 230.50p 184050
04/04/2022 230.00p 235.00p 230.00p 235.00p 154017
01/04/2022 231.00p 231.00p 228.47p 229.50p 109947
31/03/2022 229.00p 233.00p 228.00p 228.00p 109568
30/03/2022 229.00p 233.21p 229.00p 231.00p 223670
29/03/2022 226.00p 232.45p 225.75p 229.00p 201641
28/03/2022 228.00p 228.00p 224.00p 226.00p 166862
25/03/2022 223.00p 225.90p 222.50p 223.50p 72544
24/03/2022 228.00p 228.00p 223.00p 223.00p 64945
23/03/2022 223.00p 228.00p 222.00p 225.00p 326795
22/03/2022 226.00p 228.00p 223.00p 227.00p 186296
21/03/2022 227.00p 227.00p 224.00p 225.50p 71169
18/03/2022 222.00p 226.00p 222.00p 224.00p 223439
17/03/2022 219.00p 224.00p 219.00p 222.00p 243241
16/03/2022 222.00p 225.00p 216.00p 216.00p 93234
15/03/2022 213.00p 216.00p 209.79p 212.00p 130458
14/03/2022 220.00p 220.00p 210.00p 219.00p 149292
11/03/2022 215.00p 223.00p 215.00p 219.00p 184751
10/03/2022 216.00p 221.00p 214.15p 217.00p 68031
09/03/2022 216.00p 218.05p 213.11p 217.00p 127605
08/03/2022 212.00p 213.69p 210.00p 212.50p 88957
07/03/2022 216.00p 220.53p 207.85p 211.00p 305200
04/03/2022 221.00p 224.00p 219.00p 220.00p 227460
03/03/2022 223.00p 226.98p 222.85p 223.00p 1120208
02/03/2022 225.00p 226.00p 221.00p 226.00p 222118
01/03/2022 221.00p 226.00p 220.00p 223.00p 514274
28/02/2022 219.00p 225.00p 218.50p 222.00p 144769
25/02/2022 224.00p 225.16p 221.00p 224.00p 207938
24/02/2022 222.00p 223.00p 218.00p 221.50p 158740
23/02/2022 226.00p 228.48p 224.00p 225.50p 346241
22/02/2022 222.00p 229.00p 222.00p 229.00p 179069
21/02/2022 229.00p 232.00p 226.78p 227.00p 193936
18/02/2022 230.00p 232.00p 226.00p 229.00p 205332
17/02/2022 229.00p 232.00p 226.00p 229.00p 37891
16/02/2022 229.00p 230.94p 227.81p 229.50p 207653
15/02/2022 229.00p 232.00p 226.00p 229.50p 113301
14/02/2022 223.00p 230.98p 223.00p 226.00p 227118
11/02/2022 232.00p 233.00p 230.00p 233.00p 117296
10/02/2022 233.00p 234.00p 230.48p 231.00p 204334
09/02/2022 229.00p 233.00p 228.00p 233.00p 129220
08/02/2022 228.00p 231.00p 226.00p 228.00p 340458
07/02/2022 227.00p 228.50p 225.00p 228.00p 552634
04/02/2022 229.00p 230.41p 225.00p 226.00p 253391
03/02/2022 226.00p 230.56p 225.00p 225.00p 165014
02/02/2022 228.00p 233.00p 225.00p 228.00p 163452
01/02/2022 225.00p 232.00p 225.00p 225.00p 85762
31/01/2022 228.00p 230.00p 225.00p 227.00p 165396
28/01/2022 226.00p 228.56p 224.00p 224.00p 130216
27/01/2022 227.00p 229.39p 225.50p 227.00p 143897
26/01/2022 229.00p 230.48p 226.00p 227.00p 256007
25/01/2022 226.00p 229.00p 225.31p 227.00p 156230
24/01/2022 228.00p 232.75p 226.00p 226.00p 159916
21/01/2022 234.00p 236.00p 231.00p 233.00p 192805
20/01/2022 236.00p 237.00p 233.00p 234.00p 203532
19/01/2022 234.00p 238.60p 232.00p 235.00p 386540
18/01/2022 235.00p 236.00p 233.00p 235.00p 82571
17/01/2022 235.00p 238.21p 232.34p 236.00p 516805
14/01/2022 234.00p 237.00p 231.65p 236.00p 106218
13/01/2022 234.00p 237.00p 231.03p 235.00p 149312
12/01/2022 236.00p 236.70p 232.50p 234.00p 144478
10/01/2022 232.00p 234.20p 231.00p 233.00p 331929
07/01/2022 230.00p 233.00p 230.00p 233.00p 214321
06/01/2022 231.00p 233.00p 229.53p 230.00p 151988
05/01/2022 231.00p 235.00p 229.11p 232.00p 190755
04/01/2022 232.00p 235.00p 230.00p 230.00p 217507
03/01/2022 233.00p 233.24p 231.00p 231.00p 31104
31/12/2021 233.00p 233.24p 231.00p 231.00p 31104
30/12/2021 233.00p 233.00p 230.00p 231.00p 78456
29/12/2021 232.00p 232.00p 230.00p 232.00p 153034
28/12/2021 231.00p 231.00p 228.48p 230.50p 44098
27/12/2021 231.00p 231.00p 228.48p 230.50p 44098
24/12/2021 231.00p 231.00p 228.48p 230.50p 44098
23/12/2021 232.00p 232.90p 227.00p 227.00p 840310
22/12/2021 232.00p 232.00p 228.00p 228.00p 975820
21/12/2021 230.00p 232.00p 228.00p 231.00p 444831
20/12/2021 230.00p 230.00p 227.00p 227.00p 92600
17/12/2021 226.00p 231.00p 226.00p 230.00p 111040
16/12/2021 230.00p 231.57p 226.81p 229.00p 286918
15/12/2021 229.00p 230.00p 225.00p 228.00p 247156
14/12/2021 231.00p 231.00p 228.36p 230.00p 158904
13/12/2021 234.00p 234.00p 229.00p 230.00p 305861
10/12/2021 232.00p 233.00p 230.00p 232.50p 346881
09/12/2021 232.00p 233.31p 231.90p 233.00p 239023
08/12/2021 232.00p 233.00p 230.00p 232.00p 476764
07/12/2021 229.00p 233.00p 228.26p 232.00p 257227
06/12/2021 229.00p 230.00p 226.04p 228.00p 490360
03/12/2021 228.00p 231.00p 227.00p 228.00p 37253
02/12/2021 228.00p 230.25p 226.77p 228.00p 88431
01/12/2021 226.00p 231.00p 225.12p 229.00p 158100
30/11/2021 224.00p 228.00p 222.46p 224.00p 81992
29/11/2021 228.00p 230.00p 226.00p 230.00p 88575
26/11/2021 228.00p 229.29p 224.00p 227.00p 95347
25/11/2021 234.00p 234.55p 232.00p 233.00p 231527
24/11/2021 232.00p 233.15p 230.00p 231.50p 288563
23/11/2021 231.00p 233.00p 228.77p 231.00p 145887
22/11/2021 231.00p 232.00p 228.03p 231.50p 211076
19/11/2021 230.00p 231.00p 229.08p 230.00p 247012
18/11/2021 229.00p 231.00p 227.00p 227.00p 136399
17/11/2021 231.00p 232.00p 229.50p 230.50p 237732
16/11/2021 231.00p 232.00p 229.45p 231.50p 149160
15/11/2021 232.00p 232.50p 231.00p 232.00p 219932
12/11/2021 232.00p 232.91p 230.00p 232.00p 351642
11/11/2021 230.00p 232.00p 228.41p 231.00p 319591
10/11/2021 229.00p 229.00p 226.00p 227.50p 2999670
09/11/2021 228.00p 228.00p 226.50p 226.50p 88801
08/11/2021 228.00p 229.19p 226.64p 228.00p 219670
05/11/2021 228.00p 230.24p 225.48p 228.00p 228803
04/11/2021 226.00p 227.00p 225.00p 226.00p 399488
03/11/2021 224.00p 225.00p 222.51p 224.00p 196259
02/11/2021 225.00p 226.00p 224.00p 224.50p 496280
01/11/2021 227.00p 227.00p 225.00p 225.00p 167868
29/10/2021 225.00p 226.50p 223.50p 224.50p 2507134
28/10/2021 226.00p 226.98p 222.00p 225.50p 114113
27/10/2021 224.00p 227.07p 224.00p 226.00p 240311
26/10/2021 227.00p 227.55p 225.44p 226.00p 137594
25/10/2021 227.00p 228.00p 224.82p 227.50p 84896
22/10/2021 227.00p 228.00p 226.00p 226.50p 123026
21/10/2021 228.00p 229.00p 224.00p 226.00p 172612
20/10/2021 229.00p 230.00p 227.77p 230.00p 134377
19/10/2021 227.00p 230.00p 226.00p 229.00p 243875
18/10/2021 227.00p 228.50p 226.30p 227.00p 143271
15/10/2021 227.00p 229.00p 225.51p 228.00p 200424
14/10/2021 225.00p 226.00p 223.54p 225.50p 366668
13/10/2021 222.00p 224.25p 222.00p 224.00p 134665
12/10/2021 223.00p 225.22p 220.00p 224.00p 298223
11/10/2021 225.00p 227.00p 222.11p 226.00p 240102
08/10/2021 226.00p 226.00p 222.00p 226.00p 132551
07/10/2021 224.00p 225.00p 221.75p 224.00p 109540
06/10/2021 220.00p 223.00p 218.00p 222.00p 174602
05/10/2021 221.00p 224.00p 220.00p 224.00p 246718
04/10/2021 222.00p 225.00p 219.66p 221.00p 237828

*Close Price adjusted for both dividends and splits