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
23/12/2025 259.00p 264.00p 256.00p 259.00p 181139
22/12/2025 259.00p 263.50p 255.00p 260.00p 153803
19/12/2025 261.00p 263.00p 255.00p 255.00p 345451
18/12/2025 259.00p 261.00p 258.00p 259.00p 282056
17/12/2025 260.00p 262.00p 252.00p 258.00p 310690
16/12/2025 260.00p 261.00p 254.00p 255.00p 387574
15/12/2025 259.00p 262.00p 256.30p 260.00p 243723
12/12/2025 259.00p 261.00p 255.00p 255.00p 234573
11/12/2025 257.00p 260.00p 256.00p 257.00p 1108185
10/12/2025 257.00p 259.00p 255.00p 258.00p 316827
09/12/2025 258.00p 258.00p 253.00p 256.00p 298821
08/12/2025 257.00p 260.00p 253.00p 256.00p 189848
05/12/2025 259.00p 259.00p 253.00p 257.00p 297337
04/12/2025 256.00p 259.00p 254.50p 256.00p 304024
03/12/2025 253.00p 259.00p 253.00p 256.00p 266050
02/12/2025 252.00p 259.00p 252.00p 256.00p 165270
01/12/2025 254.00p 259.00p 252.60p 256.00p 306755
28/11/2025 253.00p 258.00p 253.00p 257.00p 275621
27/11/2025 256.00p 257.00p 253.00p 253.00p 258472
26/11/2025 256.00p 257.00p 250.00p 254.00p 102058
25/11/2025 254.00p 254.00p 250.00p 251.00p 284870
24/11/2025 256.00p 256.00p 250.27p 252.00p 691519
21/11/2025 249.00p 254.00p 246.00p 248.00p 281864
20/11/2025 256.00p 258.00p 249.56p 254.00p 282591
19/11/2025 250.00p 256.00p 250.00p 252.00p 230130
18/11/2025 256.00p 256.00p 250.10p 253.00p 318142
17/11/2025 256.00p 260.00p 251.60p 257.00p 208976
14/11/2025 250.00p 260.00p 250.00p 257.00p 345170
13/11/2025 261.00p 265.00p 258.00p 258.00p 273245
12/11/2025 258.00p 264.00p 258.00p 262.00p 378188
11/11/2025 261.00p 263.00p 257.00p 258.00p 251734
10/11/2025 260.00p 264.00p 258.00p 258.00p 403187
07/11/2025 257.00p 260.00p 253.81p 255.00p 514812
06/11/2025 260.00p 263.00p 257.00p 258.50p 184600
05/11/2025 259.00p 263.00p 256.80p 259.00p 126424
04/11/2025 262.00p 265.00p 259.00p 259.00p 276580
03/11/2025 259.00p 265.00p 259.00p 262.00p 221059
31/10/2025 263.00p 265.00p 258.00p 258.00p 861054
30/10/2025 263.00p 264.05p 261.00p 261.00p 277142
29/10/2025 263.00p 264.00p 258.00p 263.00p 298559
28/10/2025 258.00p 262.00p 257.00p 258.00p 411762
27/10/2025 258.00p 262.00p 256.00p 259.00p 251413
24/10/2025 256.00p 258.00p 251.00p 256.00p 168496
23/10/2025 255.00p 257.00p 251.00p 256.00p 429570
22/10/2025 259.00p 261.00p 256.00p 256.00p 231649
21/10/2025 258.00p 264.00p 255.00p 257.00p 851842
20/10/2025 256.00p 261.00p 253.25p 258.00p 471268
17/10/2025 252.00p 256.00p 249.00p 256.00p 329954
16/10/2025 256.00p 259.00p 254.00p 256.00p 346611
15/10/2025 256.00p 259.00p 253.00p 256.00p 182647
14/10/2025 253.00p 258.00p 252.14p 253.00p 373275
13/10/2025 256.00p 259.00p 252.20p 257.00p 405514
10/10/2025 259.00p 260.33p 252.00p 253.00p 674203
09/10/2025 259.00p 260.00p 255.00p 259.00p 356233
08/10/2025 257.00p 260.00p 256.00p 256.00p 274578
07/10/2025 255.00p 261.00p 255.00p 257.00p 165429
06/10/2025 255.00p 258.00p 254.00p 257.00p 431230
03/10/2025 252.00p 257.05p 252.00p 254.00p 415111
02/10/2025 254.00p 256.00p 252.00p 253.00p 267979
01/10/2025 252.00p 253.00p 251.00p 251.00p 149297
30/09/2025 251.00p 254.00p 249.00p 251.00p 470068
29/09/2025 250.00p 252.00p 249.91p 251.00p 408929
26/09/2025 251.00p 253.00p 246.00p 249.00p 229859
25/09/2025 251.00p 253.00p 248.00p 249.00p 143334
24/09/2025 253.00p 254.00p 250.00p 251.00p 164012
23/09/2025 252.00p 253.00p 251.00p 252.00p 180450
22/09/2025 253.00p 253.00p 249.00p 252.00p 122986
19/09/2025 251.00p 254.00p 249.00p 251.00p 171610
18/09/2025 251.00p 252.00p 249.00p 252.00p 214049
17/09/2025 252.00p 252.00p 250.00p 252.00p 236318
16/09/2025 251.00p 251.00p 250.00p 251.00p 864905
15/09/2025 251.00p 253.00p 250.00p 250.00p 319644
12/09/2025 250.00p 253.00p 247.00p 250.00p 995819
11/09/2025 245.00p 247.00p 245.00p 249.00p 538733
10/09/2025 245.00p 249.00p 243.00p 247.00p 468566
09/09/2025 243.00p 245.00p 241.00p 243.00p 427648
08/09/2025 243.00p 247.00p 241.00p 243.00p 267066
05/09/2025 242.00p 243.00p 238.00p 242.00p 260434
04/09/2025 240.00p 242.00p 237.00p 242.00p 236608
03/09/2025 240.00p 242.88p 238.00p 242.00p 417338
02/09/2025 239.00p 244.00p 237.70p 239.00p 316431
01/09/2025 238.00p 242.26p 236.60p 238.00p 382329
29/08/2025 238.00p 245.00p 237.00p 237.00p 214051
28/08/2025 238.00p 244.00p 236.00p 240.00p 176325
27/08/2025 240.00p 241.00p 238.00p 238.00p 372574
26/08/2025 240.00p 242.00p 237.05p 240.00p 235979
22/08/2025 238.00p 242.00p 236.00p 240.00p 297225
21/08/2025 236.00p 238.00p 235.10p 238.00p 70046
20/08/2025 236.00p 240.00p 234.70p 236.00p 118207
19/08/2025 236.00p 240.00p 235.00p 236.00p 512333
18/08/2025 235.00p 240.00p 235.00p 237.00p 416343
15/08/2025 235.00p 240.00p 235.00p 236.00p 286953
14/08/2025 236.00p 238.00p 234.35p 236.00p 179579
13/08/2025 237.00p 238.00p 234.87p 236.00p 545559
12/08/2025 237.00p 237.00p 234.87p 235.00p 196511
11/08/2025 236.00p 239.60p 235.00p 235.00p 126557
08/08/2025 236.00p 236.50p 231.00p 236.00p 171134
07/08/2025 236.00p 238.00p 234.00p 236.00p 355782
06/08/2025 235.00p 238.00p 234.00p 235.00p 260630
05/08/2025 234.00p 237.00p 233.28p 234.00p 279687
04/08/2025 234.00p 236.00p 232.58p 233.00p 319636
01/08/2025 231.00p 235.16p 229.00p 231.00p 201859
31/07/2025 232.00p 238.00p 232.00p 234.00p 329559
30/07/2025 236.00p 240.00p 235.00p 235.00p 541646
29/07/2025 237.00p 240.00p 236.00p 236.00p 559273
28/07/2025 236.00p 239.00p 233.00p 235.00p 320066
25/07/2025 235.00p 235.00p 230.00p 234.00p 100125
24/07/2025 238.00p 238.00p 231.00p 234.00p 243180
23/07/2025 239.00p 240.00p 233.00p 236.00p 254233
22/07/2025 236.00p 238.00p 233.00p 234.00p 217731
21/07/2025 243.00p 243.00p 229.00p 235.00p 1307676
18/07/2025 237.00p 239.00p 234.36p 236.00p 282971
17/07/2025 234.00p 237.00p 230.00p 235.00p 163313
16/07/2025 234.00p 236.01p 230.00p 233.00p 1592021
15/07/2025 234.00p 235.00p 229.00p 233.00p 220537
14/07/2025 229.00p 231.00p 227.75p 230.00p 433037
11/07/2025 229.00p 230.00p 227.00p 229.00p 163008
10/07/2025 227.00p 230.00p 226.25p 228.00p 512115
09/07/2025 226.00p 228.00p 224.00p 226.00p 276371
08/07/2025 227.00p 228.80p 225.95p 226.00p 102802
07/07/2025 225.00p 227.00p 224.00p 226.00p 169572
04/07/2025 230.00p 230.00p 225.00p 226.00p 285748
03/07/2025 229.00p 230.00p 226.20p 227.00p 275530
02/07/2025 226.00p 228.28p 225.00p 227.00p 258098
01/07/2025 226.00p 228.00p 224.00p 225.00p 362304
30/06/2025 228.00p 228.00p 220.29p 223.00p 518248
27/06/2025 224.00p 226.00p 223.00p 226.00p 112495
26/06/2025 226.00p 226.00p 220.00p 225.00p 302336
25/06/2025 224.00p 226.00p 221.44p 223.00p 254501
24/06/2025 228.00p 228.00p 220.56p 222.00p 415296
23/06/2025 225.00p 225.00p 219.00p 219.00p 207080
20/06/2025 222.00p 224.00p 219.00p 222.00p 205979
19/06/2025 221.00p 225.00p 219.55p 220.00p 91086
18/06/2025 222.00p 225.00p 221.00p 222.00p 184866
17/06/2025 220.00p 224.00p 220.00p 222.00p 183342
16/06/2025 221.00p 224.00p 219.90p 220.00p 294218
13/06/2025 223.00p 224.00p 218.10p 221.00p 206812
12/06/2025 221.00p 223.00p 217.00p 221.00p 262395
11/06/2025 224.00p 224.00p 220.00p 222.00p 243596
10/06/2025 220.00p 224.00p 219.00p 220.00p 166247
09/06/2025 217.00p 219.00p 214.29p 218.00p 207847
06/06/2025 218.00p 218.00p 214.73p 216.00p 244284
05/06/2025 215.00p 217.00p 213.00p 217.00p 146960
04/06/2025 214.00p 216.00p 212.00p 214.00p 167779
03/06/2025 213.00p 216.00p 212.00p 214.00p 332003
02/06/2025 212.00p 212.16p 209.00p 212.00p 178564
30/05/2025 212.00p 214.12p 209.50p 211.00p 241056
29/05/2025 211.00p 215.00p 211.00p 211.00p 211032
28/05/2025 210.00p 212.00p 209.00p 211.00p 541744
27/05/2025 213.00p 214.10p 207.00p 210.00p 325357
23/05/2025 212.00p 215.00p 208.00p 213.00p 277008
22/05/2025 210.00p 213.00p 210.00p 212.00p 230042
21/05/2025 213.00p 214.00p 210.00p 212.00p 231057
20/05/2025 213.00p 217.00p 211.00p 213.00p 218390
19/05/2025 212.00p 216.00p 210.00p 213.00p 245780
16/05/2025 214.00p 215.00p 209.08p 213.00p 143814
15/05/2025 212.00p 215.00p 210.10p 213.00p 51537
14/05/2025 213.00p 214.00p 208.20p 212.00p 249103
13/05/2025 213.00p 213.00p 206.76p 212.00p 203522
12/05/2025 211.00p 213.00p 203.00p 212.00p 352103
09/05/2025 206.00p 209.00p 205.00p 207.00p 247109
08/05/2025 205.00p 206.00p 201.00p 203.00p 569984
07/05/2025 202.00p 207.00p 202.00p 204.00p 167073
06/05/2025 206.00p 210.00p 203.27p 206.00p 504326
02/05/2025 203.00p 209.00p 201.00p 203.00p 277413
01/05/2025 203.00p 204.00p 200.00p 202.00p 231406
30/04/2025 202.00p 203.00p 200.00p 201.00p 190520
29/04/2025 201.00p 203.00p 198.00p 200.00p 220860
28/04/2025 203.00p 209.00p 198.00p 198.00p 265184
25/04/2025 205.00p 208.00p 200.00p 201.00p 322181
24/04/2025 205.00p 205.00p 197.06p 202.00p 160141
23/04/2025 200.00p 207.00p 198.50p 203.00p 527948
22/04/2025 201.00p 203.00p 196.12p 200.00p 233684
17/04/2025 202.00p 203.00p 196.50p 202.00p 129307
16/04/2025 202.00p 202.00p 196.62p 199.50p 143745
15/04/2025 202.00p 209.00p 199.20p 199.50p 276465
14/04/2025 199.00p 204.00p 198.50p 199.00p 185260
11/04/2025 202.00p 204.00p 195.00p 199.00p 95294
10/04/2025 195.50p 203.57p 193.50p 195.00p 255533
09/04/2025 195.00p 198.00p 183.50p 187.00p 317717
08/04/2025 198.00p 204.00p 191.00p 193.00p 688803
07/04/2025 186.00p 197.50p 172.03p 192.00p 618868
04/04/2025 205.00p 208.00p 191.01p 195.00p 325838
03/04/2025 206.00p 210.00p 202.00p 204.00p 302780
02/04/2025 212.00p 213.00p 208.32p 210.00p 122742
01/04/2025 211.00p 214.00p 209.00p 211.00p 249273
31/03/2025 210.00p 212.00p 206.00p 210.00p 248715
28/03/2025 214.00p 217.00p 210.00p 212.00p 312300
27/03/2025 217.00p 217.00p 214.53p 215.00p 190697
26/03/2025 217.00p 218.00p 215.00p 216.00p 386859
25/03/2025 218.00p 218.00p 213.00p 214.00p 110633
24/03/2025 216.00p 219.00p 214.56p 215.00p 154535
21/03/2025 214.00p 219.00p 213.88p 216.00p 432036
20/03/2025 218.00p 219.00p 213.50p 215.00p 176223
19/03/2025 216.00p 218.00p 213.00p 216.00p 476368
18/03/2025 216.00p 219.00p 213.00p 214.00p 467297
17/03/2025 212.00p 217.28p 211.00p 214.00p 102940
14/03/2025 211.00p 216.00p 210.00p 214.00p 303839
13/03/2025 213.00p 216.00p 211.00p 211.00p 125366
12/03/2025 213.00p 217.00p 211.00p 214.00p 336039

*Close Price adjusted for both dividends and splits