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
24/12/2024 221.00p 222.00p 214.00p 214.00p 34536
23/12/2024 219.00p 221.00p 216.00p 218.00p 75293
20/12/2024 220.00p 221.00p 215.20p 219.00p 86256
19/12/2024 220.00p 221.60p 218.00p 221.00p 81238
18/12/2024 221.00p 223.00p 218.00p 222.00p 83685
17/12/2024 220.00p 223.00p 216.99p 221.00p 138859
16/12/2024 222.00p 223.00p 220.32p 222.00p 143896
13/12/2024 222.00p 223.00p 220.00p 223.00p 103833
12/12/2024 222.00p 222.00p 219.00p 222.00p 81693
11/12/2024 220.00p 223.00p 219.00p 222.00p 141719
10/12/2024 223.00p 223.00p 219.96p 220.00p 601571
09/12/2024 221.00p 225.00p 221.00p 222.00p 178181
06/12/2024 221.00p 222.00p 219.80p 221.00p 177730
05/12/2024 221.00p 222.00p 220.00p 222.00p 189957
04/12/2024 219.00p 222.00p 219.00p 222.00p 178069
03/12/2024 215.00p 224.00p 215.00p 222.00p 142537
02/12/2024 216.00p 220.00p 216.00p 219.00p 140611
29/11/2024 216.00p 220.00p 216.00p 216.00p 148409
28/11/2024 217.00p 220.00p 217.00p 217.00p 270186
27/11/2024 215.00p 224.00p 215.00p 218.00p 178018
26/11/2024 215.00p 222.56p 215.00p 220.00p 600203
25/11/2024 221.00p 223.48p 221.00p 221.00p 172929
22/11/2024 214.00p 223.00p 214.00p 222.00p 263221
21/11/2024 216.00p 222.00p 216.00p 222.00p 87942
20/11/2024 215.00p 223.00p 215.00p 220.00p 193933
19/11/2024 222.00p 223.00p 218.00p 220.00p 101400
18/11/2024 219.00p 223.00p 218.40p 223.00p 178660
15/11/2024 221.00p 222.00p 216.00p 222.00p 167873
14/11/2024 217.00p 222.00p 215.00p 222.00p 232958
13/11/2024 218.00p 221.00p 217.00p 221.00p 185971
12/11/2024 218.00p 222.00p 216.32p 219.00p 260295
11/11/2024 220.00p 222.00p 218.15p 222.00p 152864
08/11/2024 216.00p 219.00p 215.16p 219.00p 232358
07/11/2024 216.00p 220.00p 214.00p 220.00p 307782
06/11/2024 213.00p 216.92p 213.00p 216.00p 239721
05/11/2024 215.00p 219.00p 213.00p 216.00p 170857
04/11/2024 214.00p 218.00p 210.00p 215.00p 341236
01/11/2024 215.00p 219.00p 211.00p 213.00p 158799
31/10/2024 210.00p 217.00p 210.00p 214.00p 263526
30/10/2024 213.00p 221.10p 211.00p 213.00p 197800
29/10/2024 215.00p 219.00p 214.18p 216.00p 306191
28/10/2024 215.00p 218.80p 215.00p 217.00p 280241
25/10/2024 218.00p 219.00p 215.08p 217.00p 147569
24/10/2024 215.00p 219.00p 214.26p 220.00p 386970
23/10/2024 221.00p 227.00p 219.00p 220.00p 690400
22/10/2024 220.00p 226.00p 217.88p 222.00p 320747
21/10/2024 222.00p 226.00p 218.38p 222.00p 271320
18/10/2024 222.00p 226.00p 217.99p 223.00p 220986
17/10/2024 219.00p 222.00p 213.00p 222.00p 709743
16/10/2024 220.00p 222.00p 215.00p 219.00p 253402
15/10/2024 216.00p 220.18p 214.00p 215.00p 201093
14/10/2024 222.00p 224.40p 214.98p 223.00p 173234
11/10/2024 220.00p 220.00p 215.25p 220.00p 203629
10/10/2024 219.00p 220.00p 216.75p 220.00p 243972
09/10/2024 219.00p 222.00p 213.00p 220.00p 178991
08/10/2024 222.00p 222.00p 215.45p 221.00p 175008
07/10/2024 224.00p 225.00p 220.05p 224.00p 227997
04/10/2024 220.00p 225.00p 216.00p 223.00p 307173
03/10/2024 219.00p 224.96p 218.32p 221.00p 158464
02/10/2024 222.00p 224.00p 219.32p 220.00p 243661
01/10/2024 218.00p 222.60p 216.60p 219.00p 159707
30/09/2024 221.00p 224.00p 215.30p 217.00p 148471
27/09/2024 223.00p 223.00p 220.78p 221.00p 205649
26/09/2024 221.00p 223.00p 219.72p 221.00p 379128
25/09/2024 218.00p 221.00p 216.43p 219.00p 305672
24/09/2024 215.00p 222.00p 215.00p 218.00p 170738
23/09/2024 215.00p 216.94p 213.00p 216.00p 488836
20/09/2024 213.00p 216.40p 213.00p 216.00p 547069
19/09/2024 215.00p 217.00p 211.90p 217.00p 143954
18/09/2024 213.00p 216.00p 210.00p 212.00p 165857
17/09/2024 213.00p 216.00p 209.00p 216.00p 206072
16/09/2024 215.00p 215.00p 208.95p 213.00p 289739
13/09/2024 212.00p 214.28p 211.10p 214.00p 527638
12/09/2024 210.00p 214.00p 206.50p 213.00p 221544
11/09/2024 209.00p 212.00p 206.55p 210.00p 283165
10/09/2024 211.00p 211.80p 208.00p 209.00p 847082
09/09/2024 210.00p 214.00p 206.36p 210.00p 121474
06/09/2024 210.00p 211.00p 205.00p 211.00p 248763
05/09/2024 212.00p 214.00p 207.00p 210.00p 303648
04/09/2024 209.00p 214.00p 203.10p 209.00p 1059648
03/09/2024 215.00p 219.00p 210.30p 211.00p 249724
02/09/2024 213.00p 219.00p 212.00p 215.00p 375797
30/08/2024 215.00p 215.00p 211.15p 212.00p 94287
29/08/2024 212.00p 216.00p 212.00p 212.00p 884456
28/08/2024 214.00p 216.00p 212.43p 214.00p 686691
27/08/2024 216.00p 216.00p 210.00p 215.00p 224052
23/08/2024 210.00p 216.00p 209.57p 215.00p 219294
22/08/2024 213.00p 213.01p 208.94p 209.00p 82231
21/08/2024 216.00p 216.00p 209.60p 214.00p 169375
20/08/2024 215.00p 215.75p 206.86p 214.00p 202462
19/08/2024 213.00p 215.00p 211.50p 213.00p 82678
16/08/2024 212.00p 214.00p 206.60p 214.00p 155364
15/08/2024 209.00p 213.00p 209.00p 212.00p 180298
14/08/2024 206.00p 212.00p 206.00p 211.00p 193509
13/08/2024 210.00p 210.40p 207.30p 210.00p 277737
12/08/2024 209.00p 210.00p 203.92p 210.00p 249959
09/08/2024 208.00p 208.95p 204.50p 208.00p 273822
08/08/2024 208.00p 210.00p 204.61p 209.00p 205027
07/08/2024 208.00p 211.80p 205.00p 208.00p 225490
06/08/2024 205.00p 208.69p 202.00p 205.00p 389089
05/08/2024 200.00p 205.00p 197.00p 200.00p 187676
02/08/2024 211.00p 213.95p 208.00p 211.00p 304155
01/08/2024 214.00p 216.00p 213.69p 214.00p 286473
31/07/2024 211.00p 215.00p 211.00p 214.00p 562198
30/07/2024 211.00p 214.00p 210.89p 214.00p 244161
29/07/2024 213.00p 213.00p 209.00p 212.00p 102564
26/07/2024 212.00p 213.54p 211.00p 213.00p 310409
25/07/2024 211.00p 212.50p 209.44p 212.00p 327056
24/07/2024 213.00p 214.00p 211.60p 214.00p 271891
23/07/2024 214.00p 215.00p 210.00p 213.00p 183277
22/07/2024 213.00p 214.40p 211.72p 214.00p 63303
19/07/2024 216.00p 216.00p 213.00p 213.00p 182029
18/07/2024 218.00p 221.00p 217.04p 218.00p 359694
17/07/2024 218.00p 218.00p 215.00p 217.00p 176304
16/07/2024 217.00p 219.50p 217.00p 219.00p 87545
15/07/2024 220.00p 220.00p 217.00p 220.00p 634247
12/07/2024 219.00p 222.12p 217.64p 220.00p 71013
11/07/2024 220.00p 221.00p 218.00p 220.00p 137738
10/07/2024 216.00p 219.00p 216.00p 219.00p 250700
09/07/2024 216.00p 217.50p 215.03p 217.00p 81315
08/07/2024 217.00p 217.50p 216.00p 216.00p 277600
05/07/2024 218.00p 218.20p 216.00p 218.00p 102089
04/07/2024 218.00p 219.00p 216.66p 218.00p 121727
03/07/2024 216.00p 220.00p 216.00p 216.00p 154171
02/07/2024 218.00p 219.00p 215.48p 218.00p 255510
01/07/2024 216.00p 217.32p 214.25p 216.00p 430517
28/06/2024 215.00p 216.00p 214.00p 215.00p 316791
27/06/2024 215.00p 216.00p 213.84p 215.00p 104525
26/06/2024 216.00p 216.00p 214.00p 215.50p 43168
25/06/2024 214.00p 216.00p 213.00p 215.00p 227585
24/06/2024 217.00p 217.00p 213.00p 215.00p 124294
21/06/2024 216.00p 216.00p 212.45p 216.00p 149952
20/06/2024 214.00p 215.80p 213.69p 214.00p 143841
19/06/2024 212.00p 215.00p 211.00p 215.00p 175838
18/06/2024 209.00p 213.70p 209.00p 212.00p 160589
17/06/2024 212.00p 214.00p 210.12p 211.00p 286430
14/06/2024 212.00p 213.00p 210.00p 213.00p 133198
13/06/2024 211.00p 212.00p 209.04p 211.00p 63078
12/06/2024 212.00p 212.00p 208.00p 211.00p 154252
11/06/2024 208.00p 210.32p 206.00p 208.00p 72966
10/06/2024 208.00p 213.00p 207.45p 213.00p 195175
07/06/2024 210.00p 212.00p 208.00p 209.00p 165177
06/06/2024 210.00p 211.00p 207.00p 210.00p 142614
05/06/2024 207.00p 212.00p 207.00p 210.00p 300800
04/06/2024 209.00p 211.85p 207.00p 209.00p 438806
03/06/2024 210.00p 213.00p 210.00p 211.00p 122153
31/05/2024 211.00p 212.00p 208.00p 208.00p 68344
30/05/2024 211.00p 213.00p 209.00p 209.00p 155089
29/05/2024 214.00p 214.00p 209.00p 210.00p 175656
28/05/2024 209.00p 216.00p 209.00p 210.00p 299181
24/05/2024 212.00p 214.00p 211.80p 213.00p 159343
23/05/2024 213.00p 215.00p 211.88p 213.00p 131526
22/05/2024 217.00p 217.00p 208.00p 215.00p 343868
21/05/2024 214.00p 215.70p 212.32p 213.00p 227139
20/05/2024 213.00p 219.00p 213.00p 215.00p 302827
17/05/2024 215.00p 217.32p 214.50p 217.00p 234121
16/05/2024 215.00p 218.08p 213.25p 217.00p 291020
15/05/2024 216.00p 220.00p 214.56p 216.00p 248989
14/05/2024 216.00p 218.37p 215.00p 216.00p 311538
13/05/2024 215.00p 217.00p 213.63p 216.00p 539215
10/05/2024 217.00p 217.00p 211.00p 214.00p 294696
09/05/2024 214.00p 215.00p 210.64p 214.00p 270131
08/05/2024 222.00p 222.00p 208.00p 211.00p 2395059
07/05/2024 215.00p 221.00p 213.00p 213.00p 216538
03/05/2024 213.00p 215.00p 209.94p 213.00p 275492
02/05/2024 207.00p 213.00p 206.00p 211.50p 269995
01/05/2024 209.00p 212.00p 205.00p 208.00p 221746
30/04/2024 207.00p 213.00p 204.00p 204.00p 423817
29/04/2024 211.00p 211.08p 204.72p 208.00p 526050
26/04/2024 208.00p 211.00p 203.00p 209.00p 325618
25/04/2024 205.00p 209.00p 204.00p 206.00p 231600
24/04/2024 210.00p 215.00p 208.00p 208.00p 433438
23/04/2024 212.00p 212.00p 208.35p 209.00p 167438
22/04/2024 209.00p 212.00p 206.50p 207.00p 139045
19/04/2024 207.00p 209.20p 203.01p 207.00p 302031
18/04/2024 210.00p 210.00p 207.10p 209.00p 126161
17/04/2024 204.00p 209.00p 204.00p 208.00p 273743
16/04/2024 209.00p 209.76p 203.10p 208.00p 349671
15/04/2024 211.00p 213.00p 211.00p 212.50p 150476
12/04/2024 213.00p 214.00p 210.93p 214.00p 303536
11/04/2024 214.00p 214.00p 212.00p 212.00p 94050
10/04/2024 210.00p 213.16p 210.00p 212.00p 134723
09/04/2024 213.00p 213.80p 211.00p 211.00p 259831
08/04/2024 211.00p 215.00p 208.00p 212.00p 258120
05/04/2024 208.00p 211.00p 208.00p 208.00p 212787
04/04/2024 207.00p 209.00p 205.15p 209.00p 296323
03/04/2024 207.00p 209.00p 203.66p 208.00p 654227
02/04/2024 205.00p 207.98p 202.00p 207.00p 215776
28/03/2024 205.00p 208.00p 201.48p 205.00p 240623
27/03/2024 203.00p 208.00p 202.96p 205.00p 179151
26/03/2024 206.00p 207.68p 204.00p 204.00p 182976
25/03/2024 202.00p 206.01p 202.00p 205.00p 761315
22/03/2024 201.00p 208.00p 199.35p 207.00p 173883
21/03/2024 201.00p 204.00p 201.00p 204.00p 217428
20/03/2024 201.00p 201.00p 201.00p 199.00p 366690
19/03/2024 201.00p 204.00p 200.85p 201.00p 833319
18/03/2024 204.00p 207.00p 201.32p 202.00p 96228
15/03/2024 204.00p 204.75p 200.80p 203.00p 293208
14/03/2024 204.00p 205.20p 204.00p 204.00p 217830
13/03/2024 205.00p 206.76p 204.00p 204.00p 652514

*Close Price adjusted for both dividends and splits