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
06/08/2018 2.06p 2.07p 2.04p 2.07p 185119
03/08/2018 2.04p 2.05p 2.01p 2.04p 136584
02/08/2018 2.03p 2.03p 2.00p 2.01p 314755
01/08/2018 2.04p 2.05p 2.03p 2.04p 631386
31/07/2018 2.04p 2.06p 2.03p 2.06p 1012307
30/07/2018 2.05p 2.05p 2.04p 2.05p 90731
27/07/2018 2.06p 2.07p 2.05p 2.06p 121617
26/07/2018 2.04p 2.07p 2.04p 2.05p 204304
25/07/2018 2.04p 2.05p 2.04p 2.05p 180625
24/07/2018 2.04p 2.05p 2.03p 2.03p 138512
23/07/2018 2.03p 2.04p 2.02p 2.03p 190347
20/07/2018 2.02p 2.04p 2.02p 2.03p 240012
19/07/2018 2.02p 2.03p 2.01p 2.03p 1307607
18/07/2018 2.03p 2.04p 2.01p 2.03p 236828
17/07/2018 2.01p 2.02p 2.00p 2.02p 131870
16/07/2018 2.01p 2.04p 2.01p 2.03p 217711
13/07/2018 2.01p 2.04p 2.01p 2.02p 243745
12/07/2018 2.00p 2.03p 2.00p 2.02p 225222
11/07/2018 1.99p 2.01p 1.98p 1.99p 115704
10/07/2018 2.01p 2.04p 1.99p 2.03p 316753
09/07/2018 2.01p 2.01p 1.99p 2.01p 89991
06/07/2018 1.99p 2.00p 1.98p 1.98p 197034
05/07/2018 1.98p 1.99p 1.98p 1.98p 152440
04/07/2018 1.99p 2.00p 1.98p 2.00p 217820
03/07/2018 2.00p 2.01p 1.97p 2.01p 188862
02/07/2018 1.97p 1.99p 1.97p 1.98p 204284
29/06/2018 2.00p 2.03p 1.99p 1.99p 327379
28/06/2018 1.99p 2.01p 1.98p 2.00p 186011
27/06/2018 2.01p 2.02p 1.99p 2.00p 551416
26/06/2018 2.02p 2.03p 2.01p 2.01p 197225
25/06/2018 2.02p 2.03p 2.00p 2.02p 327926
22/06/2018 2.03p 2.05p 2.02p 2.04p 165877
21/06/2018 2.05p 2.06p 2.03p 2.03p 269245
20/06/2018 2.05p 2.08p 2.05p 2.08p 216781
19/06/2018 2.05p 2.06p 2.03p 2.05p 125326
18/06/2018 2.07p 2.09p 2.06p 2.07p 177068
15/06/2018 2.08p 2.10p 2.08p 2.10p 189570
14/06/2018 2.08p 2.11p 2.08p 2.09p 422315
13/06/2018 2.11p 2.13p 2.10p 2.10p 182392
12/06/2018 2.13p 2.13p 2.11p 2.11p 111105
11/06/2018 2.13p 2.13p 2.11p 2.11p 317101
08/06/2018 2.13p 2.14p 2.12p 2.13p 84567
07/06/2018 2.15p 2.16p 2.14p 2.15p 152911
06/06/2018 2.13p 2.16p 2.13p 2.16p 297700
05/06/2018 2.12p 2.14p 2.12p 2.14p 216437
04/06/2018 2.12p 2.14p 2.11p 2.13p 450123
01/06/2018 2.13p 2.13p 2.11p 2.11p 215396
31/05/2018 2.10p 2.12p 2.09p 2.09p 177034
30/05/2018 2.09p 2.11p 2.08p 2.11p 451792
29/05/2018 2.12p 2.14p 2.11p 2.11p 156421
25/05/2018 2.12p 2.14p 2.11p 2.13p 220038
24/05/2018 2.11p 2.13p 2.10p 2.10p 97483
23/05/2018 2.13p 2.13p 2.11p 2.13p 112094
22/05/2018 2.15p 2.15p 2.12p 2.12p 312679
21/05/2018 2.11p 2.13p 2.10p 2.13p 198418
18/05/2018 2.11p 2.12p 2.10p 2.11p 187764
17/05/2018 2.11p 2.12p 2.10p 2.11p 169395
16/05/2018 2.10p 2.13p 2.10p 2.13p 250609
15/05/2018 2.11p 2.13p 2.10p 2.11p 325464
14/05/2018 2.15p 2.16p 2.10p 2.12p 194833
11/05/2018 2.11p 2.13p 2.10p 2.13p 229378
10/05/2018 2.09p 2.12p 2.09p 2.12p 163180
09/05/2018 2.11p 2.11p 2.08p 2.09p 166860
08/05/2018 2.10p 2.12p 2.09p 2.11p 237918
04/05/2018 2.13p 2.13p 2.07p 2.10p 137182
03/05/2018 2.09p 2.10p 2.07p 2.10p 282050
02/05/2018 2.09p 2.10p 2.07p 2.10p 163301
01/05/2018 2.10p 2.11p 2.09p 2.09p 215539
30/04/2018 2.10p 2.12p 2.09p 2.12p 228819
27/04/2018 2.08p 2.11p 2.07p 2.09p 195659
26/04/2018 2.04p 2.08p 2.03p 2.05p 150431
25/04/2018 2.06p 2.09p 2.06p 2.07p 230247
24/04/2018 2.10p 2.10p 2.08p 2.10p 158542
23/04/2018 2.07p 2.09p 2.06p 2.07p 291103
20/04/2018 2.07p 2.09p 2.06p 2.08p 222061
19/04/2018 2.08p 2.09p 2.06p 2.07p 191691
18/04/2018 2.05p 2.07p 2.04p 2.06p 306096
17/04/2018 2.05p 2.06p 2.03p 2.06p 299037
16/04/2018 2.04p 2.06p 2.02p 2.05p 1342674
13/04/2018 2.04p 2.07p 2.03p 2.04p 285122
12/04/2018 2.07p 2.07p 2.04p 2.06p 150412
11/04/2018 2.07p 2.07p 2.04p 2.05p 240874
10/04/2018 2.03p 2.05p 2.03p 2.05p 345177
09/04/2018 2.06p 2.06p 2.01p 2.03p 268686
06/04/2018 2.03p 2.05p 2.02p 2.03p 278325
05/04/2018 2.03p 2.05p 2.02p 2.05p 206148
04/04/2018 2.03p 2.06p 2.00p 2.00p 177885
03/04/2018 2.03p 2.08p 2.03p 2.06p 256505
29/03/2018 2.05p 2.06p 2.03p 2.06p 183262
28/03/2018 2.03p 2.05p 2.02p 2.04p 121995
27/03/2018 2.06p 2.06p 2.04p 2.06p 133517
26/03/2018 2.04p 2.06p 2.02p 2.03p 161885
23/03/2018 2.04p 2.06p 2.00p 2.04p 342225
22/03/2018 2.05p 2.09p 2.05p 2.06p 343683
21/03/2018 2.10p 2.11p 2.09p 2.10p 125097
20/03/2018 2.11p 2.11p 2.08p 2.10p 163964
19/03/2018 2.10p 2.12p 2.08p 2.08p 193672
16/03/2018 2.11p 2.14p 2.10p 2.14p 195406
15/03/2018 2.13p 2.16p 2.10p 2.12p 235007
14/03/2018 2.16p 2.16p 2.12p 2.13p 196507
13/03/2018 2.17p 2.17p 2.12p 2.15p 192428
12/03/2018 2.15p 2.17p 2.15p 2.16p 173768
09/03/2018 2.16p 2.16p 2.14p 2.16p 223575
08/03/2018 2.14p 2.15p 2.12p 2.15p 126626
07/03/2018 2.13p 2.15p 2.12p 2.14p 256792
06/03/2018 2.14p 2.15p 2.12p 2.14p 213352
05/03/2018 2.12p 2.12p 2.09p 2.12p 154559
02/03/2018 2.11p 2.14p 2.09p 2.10p 251950
01/03/2018 2.13p 2.14p 2.11p 2.13p 271938
28/02/2018 2.12p 2.15p 2.09p 2.14p 144098
27/02/2018 2.13p 2.15p 2.10p 2.14p 311378
26/02/2018 2.13p 2.14p 2.13p 2.14p 206139
23/02/2018 2.11p 2.14p 2.11p 2.13p 162495
22/02/2018 2.09p 2.12p 2.07p 2.11p 388793
21/02/2018 2.14p 2.14p 2.10p 2.12p 148812
20/02/2018 2.13p 2.15p 2.07p 2.10p 234476
19/02/2018 2.17p 2.17p 2.12p 2.13p 197192
16/02/2018 2.13p 2.13p 2.12p 2.13p 132239
15/02/2018 2.10p 2.13p 2.09p 2.11p 156995
14/02/2018 2.08p 2.13p 2.07p 2.11p 588892
13/02/2018 2.10p 2.12p 2.07p 2.09p 163500
12/02/2018 2.09p 2.12p 2.09p 2.10p 137529
09/02/2018 2.05p 2.08p 2.01p 2.08p 171179
08/02/2018 2.11p 2.14p 2.07p 2.08p 596818
07/02/2018 2.12p 2.13p 2.07p 2.11p 305724
06/02/2018 2.05p 2.10p 2.05p 2.07p 355756
05/02/2018 2.11p 2.12p 2.08p 2.12p 121479
02/02/2018 2.13p 2.14p 2.09p 2.12p 373593
01/02/2018 2.18p 2.18p 2.14p 2.14p 171236
31/01/2018 2.16p 2.17p 2.14p 2.17p 158572
30/01/2018 2.16p 2.18p 2.14p 2.15p 195525
29/01/2018 2.17p 2.19p 2.17p 2.18p 2384182
26/01/2018 2.18p 2.19p 2.15p 2.17p 459653
25/01/2018 2.19p 2.20p 2.18p 2.18p 249904
24/01/2018 2.19p 2.20p 2.18p 2.19p 134971
23/01/2018 2.22p 2.22p 2.19p 2.21p 236239
22/01/2018 2.21p 2.21p 2.19p 2.20p 148369
19/01/2018 2.20p 2.22p 2.18p 2.20p 117379
18/01/2018 2.20p 2.21p 2.17p 2.20p 267208
17/01/2018 2.23p 2.23p 2.20p 2.21p 145361
16/01/2018 2.21p 2.22p 2.19p 2.22p 234990
15/01/2018 2.23p 2.23p 2.19p 2.20p 118628
12/01/2018 2.22p 2.23p 2.20p 2.20p 256395
11/01/2018 2.22p 2.24p 2.21p 2.21p 161493
10/01/2018 2.23p 2.24p 2.22p 2.24p 269740
09/01/2018 2.24p 2.25p 2.22p 2.24p 90638
08/01/2018 2.24p 2.25p 2.22p 2.25p 204239
05/01/2018 2.23p 2.23p 2.21p 2.22p 77082
04/01/2018 2.20p 2.22p 2.19p 2.21p 157710
03/01/2018 2.17p 2.19p 2.15p 2.18p 127682
02/01/2018 2.18p 2.18p 2.15p 2.17p 174969
29/12/2017 2.17p 2.18p 2.16p 2.18p 71175
28/12/2017 2.18p 2.18p 2.14p 2.18p 32864
27/12/2017 2.16p 2.17p 2.14p 2.16p 82218
22/12/2017 2.15p 2.15p 2.14p 2.15p 51806
21/12/2017 2.14p 2.16p 2.13p 2.14p 72784
20/12/2017 2.15p 2.15p 2.14p 2.15p 191475
19/12/2017 2.14p 2.15p 2.13p 2.14p 101025
18/12/2017 2.13p 2.15p 2.13p 2.15p 124764
15/12/2017 2.13p 2.14p 2.12p 2.14p 208042
14/12/2017 2.13p 2.14p 2.13p 2.14p 94227
13/12/2017 2.13p 2.15p 2.13p 2.15p 129509
12/12/2017 2.11p 2.14p 2.11p 2.13p 115481
11/12/2017 2.12p 2.13p 2.10p 2.13p 98867
08/12/2017 2.10p 2.13p 2.10p 2.13p 190888
07/12/2017 2.11p 2.13p 2.10p 2.11p 241007
06/12/2017 2.13p 2.13p 2.09p 2.12p 89600
05/12/2017 2.13p 2.13p 2.12p 2.13p 421014
04/12/2017 2.13p 2.15p 2.12p 2.13p 240260
01/12/2017 2.14p 3.13p 2.12p 2.14p 189098
30/11/2017 2.15p 2.15p 2.12p 2.13p 159984
29/11/2017 2.14p 2.16p 2.13p 2.13p 127652
28/11/2017 2.16p 2.17p 2.16p 2.16p 246987
27/11/2017 2.17p 2.19p 2.17p 2.17p 81810
24/11/2017 2.18p 2.18p 2.17p 2.17p 40595
23/11/2017 2.16p 2.18p 2.16p 2.17p 148527
22/11/2017 2.17p 2.19p 2.17p 2.18p 97571
21/11/2017 2.17p 2.18p 2.17p 2.17p 134438
20/11/2017 2.19p 2.19p 2.17p 2.17p 185183
17/11/2017 2.19p 2.19p 2.17p 2.18p 517564
16/11/2017 2.19p 2.19p 2.17p 2.18p 183901
15/11/2017 2.18p 2.18p 2.15p 2.15p 107457
14/11/2017 2.19p 2.20p 2.18p 2.19p 194169
13/11/2017 2.17p 2.19p 2.17p 2.18p 171624
10/11/2017 2.18p 2.19p 2.17p 2.17p 219055
09/11/2017 2.19p 2.20p 2.18p 2.18p 264488
08/11/2017 2.21p 2.21p 2.19p 2.19p 239562
07/11/2017 2.22p 2.22p 2.21p 2.21p 128107
06/11/2017 2.20p 2.21p 2.20p 2.20p 145498
03/11/2017 2.21p 2.21p 2.20p 2.21p 226718
02/11/2017 2.19p 2.20p 2.18p 2.20p 117355
01/11/2017 2.19p 2.19p 2.18p 2.19p 134699
31/10/2017 2.16p 2.17p 2.16p 2.17p 139071
30/10/2017 2.17p 2.18p 2.16p 2.17p 248961
27/10/2017 2.18p 2.18p 2.16p 2.17p 209066
26/10/2017 2.17p 2.18p 2.15p 2.17p 146323
25/10/2017 2.18p 2.19p 2.15p 2.15p 169210
24/10/2017 2.20p 2.20p 2.18p 2.18p 85478
23/10/2017 2.18p 2.20p 2.17p 2.19p 212340
20/10/2017 2.18p 2.19p 2.16p 2.18p 126537

*Close Price adjusted for both dividends and splits