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
23/11/2018 1.91p 1.92p 1.91p 1.91p 144883
22/11/2018 1.92p 1.93p 1.90p 1.91p 172541
21/11/2018 1.92p 1.94p 1.91p 1.94p 147501
20/11/2018 1.93p 1.93p 1.90p 1.91p 107038
19/11/2018 1.94p 1.95p 1.93p 1.93p 152414
16/11/2018 1.93p 1.95p 1.93p 1.94p 55241
15/11/2018 1.94p 1.95p 1.92p 1.95p 76103
14/11/2018 1.91p 1.92p 1.90p 1.92p 175080
13/11/2018 1.92p 1.93p 1.92p 1.92p 120723
12/11/2018 1.91p 1.94p 1.91p 1.92p 138532
09/11/2018 1.91p 1.93p 1.91p 1.92p 264125
08/11/2018 1.94p 1.96p 1.93p 1.95p 237726
07/11/2018 1.92p 1.94p 1.92p 1.94p 69104
06/11/2018 1.90p 1.92p 1.90p 1.91p 122524
05/11/2018 1.93p 1.93p 1.89p 1.91p 126084
02/11/2018 1.97p 1.97p 1.94p 1.95p 215898
01/11/2018 1.92p 1.93p 1.90p 1.92p 151661
31/10/2018 1.89p 1.91p 1.88p 1.90p 222274
30/10/2018 1.87p 1.88p 1.86p 1.87p 133753
29/10/2018 1.85p 1.88p 1.84p 1.86p 323748
26/10/2018 1.86p 1.87p 1.82p 1.84p 247189
25/10/2018 1.85p 1.88p 1.84p 1.88p 157482
24/10/2018 1.89p 1.90p 1.87p 1.89p 235410
23/10/2018 1.88p 1.88p 1.85p 1.87p 249348
22/10/2018 1.91p 1.91p 1.90p 1.91p 223120
19/10/2018 1.90p 1.91p 1.90p 1.90p 134348
18/10/2018 1.91p 1.91p 1.88p 1.90p 86551
17/10/2018 1.92p 1.93p 1.90p 1.90p 95781
16/10/2018 1.89p 1.91p 1.89p 1.91p 132207
15/10/2018 1.91p 1.91p 1.89p 1.91p 206858
12/10/2018 1.89p 1.92p 1.89p 1.92p 119972
11/10/2018 1.87p 1.90p 1.85p 1.88p 264673
10/10/2018 1.96p 1.96p 1.91p 1.91p 110639
09/10/2018 1.93p 1.95p 1.93p 1.95p 116697
08/10/2018 1.97p 1.97p 1.94p 1.94p 235469
05/10/2018 1.98p 1.99p 1.97p 1.98p 169165
04/10/2018 2.01p 2.02p 1.99p 2.00p 214634
03/10/2018 2.00p 2.04p 2.00p 2.04p 114716
02/10/2018 2.03p 2.03p 2.00p 2.03p 126716
01/10/2018 2.03p 2.04p 2.03p 2.04p 103133
28/09/2018 2.03p 2.04p 2.02p 2.04p 108362
27/09/2018 2.02p 2.04p 2.02p 2.04p 69272
26/09/2018 2.03p 2.03p 2.01p 2.02p 217769
25/09/2018 2.03p 2.03p 2.01p 2.01p 127521
24/09/2018 2.01p 2.03p 2.01p 2.01p 156909
21/09/2018 2.01p 2.03p 1.99p 2.03p 225315
20/09/2018 1.99p 2.00p 1.99p 1.99p 173711
19/09/2018 2.00p 2.01p 1.99p 2.00p 276183
18/09/2018 1.99p 1.99p 1.97p 1.98p 235675
17/09/2018 1.96p 1.98p 1.96p 1.97p 151819
14/09/2018 2.00p 2.00p 1.98p 1.98p 732678
13/09/2018 1.98p 1.99p 1.97p 1.99p 129848
12/09/2018 1.96p 1.99p 1.96p 1.97p 156560
11/09/2018 1.97p 1.98p 1.96p 1.98p 129659
10/09/2018 1.99p 2.00p 1.98p 1.98p 169523
07/09/2018 2.00p 2.02p 1.99p 2.02p 163593
06/09/2018 2.01p 2.02p 1.99p 1.99p 178880
05/09/2018 2.03p 2.05p 2.02p 2.02p 201379
04/09/2018 2.05p 2.07p 2.05p 2.05p 362953
03/09/2018 2.05p 2.08p 2.04p 2.08p 231225
31/08/2018 2.05p 2.06p 2.03p 2.04p 118860
30/08/2018 2.06p 2.08p 2.04p 2.04p 149060
29/08/2018 2.07p 2.10p 2.07p 2.09p 147105
28/08/2018 2.07p 2.09p 2.06p 2.09p 74506
24/08/2018 2.07p 2.08p 2.06p 2.06p 114786
23/08/2018 2.05p 2.09p 2.05p 2.07p 83155
22/08/2018 2.05p 2.06p 2.05p 2.06p 279451
21/08/2018 2.09p 2.09p 2.06p 2.06p 352513
20/08/2018 2.07p 2.09p 2.06p 2.09p 162287
17/08/2018 2.05p 2.07p 2.05p 2.06p 179852
16/08/2018 2.04p 2.06p 2.03p 2.06p 315361
15/08/2018 2.05p 2.06p 2.02p 2.03p 346171
14/08/2018 2.07p 2.08p 2.05p 2.07p 178303
13/08/2018 2.08p 2.10p 2.05p 2.06p 184207
10/08/2018 2.12p 2.14p 2.09p 2.09p 139418
09/08/2018 2.12p 2.14p 2.12p 2.12p 220515
08/08/2018 2.10p 2.12p 2.07p 2.12p 206313
07/08/2018 2.08p 2.10p 2.07p 2.09p 320597
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

*Close Price adjusted for both dividends and splits