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
01/10/2021 221.00p 222.80p 218.00p 220.00p 178645
30/09/2021 225.00p 227.00p 224.44p 226.00p 106761
29/09/2021 224.00p 225.00p 223.23p 224.00p 64380
28/09/2021 225.00p 225.00p 222.00p 223.00p 272655
27/09/2021 226.00p 230.00p 224.00p 225.00p 303987
24/09/2021 225.00p 228.60p 225.00p 228.50p 108491
23/09/2021 228.00p 229.00p 227.19p 229.00p 45472
22/09/2021 224.00p 227.51p 222.00p 227.00p 123494
21/09/2021 224.00p 227.00p 222.05p 225.00p 102722
20/09/2021 225.00p 225.00p 219.00p 223.00p 171335
17/09/2021 225.00p 228.00p 224.00p 224.00p 632375
16/09/2021 224.00p 226.97p 224.00p 226.00p 139430
15/09/2021 228.00p 229.00p 226.00p 226.00p 145744
14/09/2021 227.00p 229.00p 225.00p 228.00p 104556
13/09/2021 228.00p 229.00p 226.15p 228.50p 273296
10/09/2021 227.00p 231.00p 227.00p 227.00p 151009
09/09/2021 227.00p 229.00p 225.61p 228.00p 141883
08/09/2021 231.00p 231.00p 229.00p 229.00p 145333
07/09/2021 231.00p 234.00p 229.00p 229.00p 228744
06/09/2021 231.00p 233.00p 229.00p 230.00p 209684
03/09/2021 230.00p 233.00p 228.00p 228.00p 95323
02/09/2021 231.00p 231.00p 228.00p 228.00p 187518
01/09/2021 228.00p 233.00p 228.00p 232.00p 120699
31/08/2021 230.00p 234.00p 226.00p 227.00p 478157
30/08/2021 229.00p 232.00p 226.75p 229.50p 155860
27/08/2021 229.00p 232.00p 226.75p 229.50p 155860
26/08/2021 228.00p 229.00p 225.00p 227.50p 102541
25/08/2021 230.00p 231.00p 227.60p 229.50p 112974
24/08/2021 226.00p 231.20p 226.00p 229.50p 155138
23/08/2021 229.00p 230.00p 224.00p 224.00p 467829
20/08/2021 225.00p 226.00p 222.28p 225.00p 65603
19/08/2021 227.00p 227.00p 221.00p 223.00p 198558
18/08/2021 227.00p 228.00p 225.00p 227.00p 164888
17/08/2021 225.00p 227.00p 224.00p 225.00p 480110
16/08/2021 231.00p 231.00p 226.25p 228.00p 116838
13/08/2021 230.00p 233.00p 228.64p 229.00p 1746371
12/08/2021 230.00p 231.96p 229.00p 230.00p 89773
11/08/2021 229.00p 233.00p 229.00p 231.00p 221078
10/08/2021 232.00p 233.50p 230.00p 230.50p 2066800
09/08/2021 229.00p 232.00p 228.00p 232.00p 159844
06/08/2021 228.00p 230.00p 227.89p 230.00p 119457
05/08/2021 229.00p 230.00p 227.41p 230.00p 180749
04/08/2021 226.00p 231.00p 224.23p 229.00p 227919
03/08/2021 225.00p 227.00p 224.00p 226.00p 260454
02/08/2021 228.00p 228.00p 223.44p 224.00p 163627
30/07/2021 224.00p 227.77p 221.00p 224.00p 139910
29/07/2021 221.00p 226.56p 221.00p 224.00p 626128
28/07/2021 228.00p 229.00p 223.00p 223.00p 82220
27/07/2021 224.00p 226.20p 223.30p 224.50p 170079
26/07/2021 227.00p 228.00p 224.00p 227.50p 179977
23/07/2021 232.00p 232.00p 229.00p 231.00p 97854
22/07/2021 230.00p 230.89p 229.21p 230.00p 102290
21/07/2021 230.00p 233.00p 227.63p 230.00p 92470
20/07/2021 230.00p 230.00p 226.84p 230.00p 105823
19/07/2021 229.00p 235.00p 227.40p 229.50p 149584
16/07/2021 232.00p 233.00p 230.00p 231.50p 140759
15/07/2021 230.00p 234.00p 228.00p 228.00p 366142
14/07/2021 232.00p 234.00p 229.10p 231.00p 336890
13/07/2021 228.00p 233.25p 228.00p 230.00p 386165
12/07/2021 229.00p 232.00p 228.00p 228.00p 80841
09/07/2021 226.00p 232.00p 226.00p 229.00p 78107
08/07/2021 230.00p 230.00p 226.00p 226.00p 58536
07/07/2021 227.00p 231.66p 227.00p 231.00p 128664
06/07/2021 224.00p 231.00p 224.00p 229.00p 214973
05/07/2021 228.00p 229.08p 224.00p 229.00p 80978
02/07/2021 228.00p 231.00p 227.00p 230.00p 118349
01/07/2021 228.00p 230.00p 227.00p 228.00p 105814
30/06/2021 231.00p 231.00p 228.55p 230.00p 56607
29/06/2021 229.00p 230.52p 226.75p 230.00p 134434
28/06/2021 229.00p 231.00p 227.00p 230.00p 343430
25/06/2021 225.00p 230.00p 225.00p 226.00p 253575
24/06/2021 225.00p 227.00p 223.74p 225.00p 1656504
23/06/2021 225.00p 228.00p 224.00p 224.00p 144957
22/06/2021 225.00p 228.00p 223.28p 225.00p 307156
21/06/2021 222.00p 226.00p 222.00p 225.00p 285192
18/06/2021 228.00p 231.00p 218.00p 218.00p 200630
17/06/2021 226.00p 231.00p 225.00p 226.00p 87626
16/06/2021 229.00p 232.00p 228.00p 229.50p 166753
15/06/2021 229.00p 231.00p 228.00p 229.00p 542571
14/06/2021 230.00p 231.00p 228.97p 229.00p 413214
11/06/2021 228.00p 231.00p 227.64p 229.00p 167194
10/06/2021 227.00p 232.00p 227.00p 228.00p 76906
09/06/2021 224.00p 230.00p 224.00p 229.00p 133378
08/06/2021 229.00p 232.00p 225.00p 228.50p 111901
07/06/2021 232.00p 232.00p 224.00p 232.00p 127662
04/06/2021 227.00p 232.00p 226.00p 232.00p 132861
03/06/2021 230.00p 230.00p 225.00p 227.00p 211029
02/06/2021 226.00p 230.00p 224.00p 228.00p 336726
01/06/2021 226.00p 230.00p 223.00p 227.50p 129884
28/05/2021 224.00p 227.00p 221.46p 226.00p 254621
27/05/2021 218.00p 227.00p 218.00p 223.00p 72823
26/05/2021 227.00p 228.95p 224.00p 224.50p 46250
25/05/2021 224.00p 228.00p 223.00p 223.00p 129479
24/05/2021 221.00p 224.23p 220.90p 223.00p 187939
21/05/2021 225.00p 225.00p 221.00p 222.00p 201930
20/05/2021 224.00p 225.00p 220.00p 223.00p 103838
19/05/2021 225.00p 225.00p 219.00p 220.50p 98764
18/05/2021 219.00p 225.00p 218.40p 221.50p 266455
17/05/2021 226.00p 226.00p 215.88p 219.00p 228398
14/05/2021 226.00p 226.00p 222.00p 224.50p 83786
13/05/2021 227.00p 227.00p 221.02p 221.00p 158286
12/05/2021 227.00p 228.00p 222.00p 222.00p 280680
11/05/2021 227.00p 227.00p 223.00p 227.00p 309946
10/05/2021 233.00p 233.00p 225.50p 229.00p 424740
07/05/2021 230.00p 232.31p 229.00p 230.50p 238089
06/05/2021 232.00p 232.00p 228.00p 228.00p 169092
05/05/2021 232.00p 232.00p 227.00p 230.00p 281726
04/05/2021 229.00p 233.00p 226.00p 227.50p 339327
03/05/2021 236.00p 236.00p 228.00p 231.00p 169236
30/04/2021 236.00p 236.00p 228.00p 231.00p 169236
29/04/2021 231.00p 235.00p 229.00p 231.00p 128218
28/04/2021 231.00p 236.00p 230.00p 232.50p 270230
27/04/2021 233.00p 236.89p 230.00p 233.50p 168929
26/04/2021 234.00p 236.00p 231.00p 232.00p 257266
23/04/2021 230.00p 236.00p 230.00p 232.00p 97917
22/04/2021 236.00p 236.00p 229.00p 236.00p 149498
21/04/2021 226.00p 234.56p 226.00p 232.50p 365477
20/04/2021 229.00p 235.46p 227.71p 232.00p 206513
19/04/2021 237.00p 237.00p 231.00p 232.00p 352352
16/04/2021 234.00p 236.00p 232.25p 234.00p 201810
15/04/2021 235.00p 235.80p 231.00p 235.00p 109344
14/04/2021 233.00p 235.00p 230.76p 233.00p 139104
13/04/2021 229.00p 233.00p 224.66p 233.00p 339456
12/04/2021 225.00p 231.00p 225.00p 229.00p 455319
09/04/2021 224.00p 231.00p 224.00p 231.00p 264709
08/04/2021 226.00p 232.00p 226.00p 229.00p 243455
07/04/2021 231.00p 231.00p 226.55p 229.50p 193567
06/04/2021 230.00p 231.13p 224.00p 230.00p 283862
01/04/2021 230.00p 230.00p 222.00p 227.00p 201396
31/03/2021 223.00p 227.00p 223.00p 227.00p 348176
30/03/2021 221.00p 229.00p 221.00p 225.50p 189999
29/03/2021 227.00p 227.00p 221.00p 224.00p 230926
26/03/2021 223.00p 224.00p 220.22p 223.00p 309559
25/03/2021 225.00p 225.00p 220.50p 221.00p 221168
24/03/2021 226.00p 226.00p 220.97p 222.50p 588506
23/03/2021 222.00p 224.49p 220.00p 221.00p 492497
22/03/2021 221.00p 227.00p 221.00p 225.00p 153371
19/03/2021 221.00p 228.00p 220.87p 224.00p 126383
18/03/2021 228.00p 229.00p 223.00p 226.00p 266190
17/03/2021 226.00p 227.00p 223.62p 225.00p 157405
16/03/2021 226.00p 227.98p 224.00p 226.00p 162441
15/03/2021 222.00p 227.00p 222.00p 225.50p 206167
12/03/2021 225.00p 228.84p 222.00p 225.00p 178300
11/03/2021 226.00p 230.00p 225.00p 228.00p 176811
10/03/2021 226.00p 230.00p 222.27p 226.00p 149987
09/03/2021 226.00p 230.00p 220.90p 226.00p 75853
08/03/2021 224.00p 228.00p 219.73p 226.50p 309171
05/03/2021 221.00p 227.00p 221.00p 224.00p 150791
04/03/2021 223.00p 228.00p 219.90p 226.00p 155175
03/03/2021 229.00p 229.77p 224.00p 227.00p 132169
02/03/2021 221.00p 227.79p 221.00p 227.00p 195318
01/03/2021 228.00p 229.00p 223.00p 225.50p 182818
26/02/2021 221.00p 225.00p 221.00p 225.00p 129867
25/02/2021 227.00p 227.02p 220.00p 226.00p 170640
24/02/2021 232.00p 232.00p 219.00p 223.50p 176604
23/02/2021 223.00p 230.00p 223.00p 227.50p 178540
22/02/2021 223.00p 229.00p 223.00p 228.00p 192723
19/02/2021 233.00p 233.00p 224.60p 227.00p 291051
18/02/2021 225.00p 228.96p 224.00p 228.00p 133304
17/02/2021 235.00p 235.00p 227.00p 230.00p 125146
16/02/2021 235.00p 235.00p 228.76p 230.00p 137956
15/02/2021 234.00p 235.00p 230.00p 232.50p 162736
12/02/2021 230.00p 234.00p 226.42p 229.00p 61372
11/02/2021 233.00p 233.00p 226.21p 230.00p 80071
10/02/2021 235.00p 235.00p 227.00p 231.00p 142016
09/02/2021 235.00p 235.00p 228.00p 229.50p 77281
08/02/2021 230.00p 234.25p 227.97p 230.00p 75903
05/02/2021 228.00p 230.00p 225.00p 230.00p 400843
04/02/2021 229.00p 229.00p 223.00p 223.00p 112983
03/02/2021 226.00p 228.94p 223.00p 226.50p 196489
02/02/2021 225.00p 228.00p 223.64p 226.00p 192527
01/02/2021 218.00p 224.00p 218.00p 221.00p 144964
29/01/2021 220.00p 227.00p 218.00p 220.00p 275376
28/01/2021 227.00p 228.00p 218.00p 226.00p 441859
27/01/2021 230.00p 232.00p 227.15p 228.50p 247639
26/01/2021 232.00p 233.45p 230.00p 230.00p 149445
25/01/2021 233.00p 235.00p 229.40p 232.00p 120180
22/01/2021 235.00p 235.00p 229.00p 231.00p 127229
21/01/2021 240.00p 240.00p 233.00p 235.00p 103380
20/01/2021 235.00p 238.73p 234.00p 234.00p 151639
19/01/2021 239.00p 239.00p 234.77p 237.00p 110382
18/01/2021 237.00p 237.00p 230.86p 232.50p 141381
15/01/2021 237.00p 237.00p 231.00p 231.00p 116618
14/01/2021 233.00p 236.57p 232.00p 233.00p 197394
13/01/2021 238.00p 238.00p 233.00p 234.00p 207180
12/01/2021 237.00p 240.00p 233.00p 237.00p 228548
11/01/2021 236.00p 243.00p 233.00p 234.00p 258952
08/01/2021 229.00p 235.00p 229.00p 234.00p 188205
07/01/2021 232.00p 234.50p 228.66p 229.00p 157000
06/01/2021 230.00p 232.00p 227.10p 230.00p 225342
05/01/2021 232.00p 232.04p 227.10p 230.00p 101114
04/01/2021 233.00p 233.00p 225.00p 225.00p 315556
31/12/2020 232.00p 232.00p 226.82p 228.50p 38686
30/12/2020 228.00p 231.00p 221.00p 230.00p 132156
29/12/2020 225.00p 228.53p 221.00p 225.00p 169941
28/12/2020 224.00p 224.00p 217.46p 221.50p 50759
24/12/2020 224.00p 224.00p 217.46p 221.50p 50759
23/12/2020 223.00p 223.00p 216.99p 219.50p 202148
22/12/2020 222.00p 223.00p 217.01p 220.00p 145938
21/12/2020 218.00p 225.00p 218.00p 218.00p 252330

*Close Price adjusted for both dividends and splits