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
28/10/2022 187.50p 187.75p 185.50p 187.75p 69805
27/10/2022 191.50p 191.50p 189.60p 190.50p 31268
26/10/2022 196.00p 196.50p 190.72p 191.75p 68312
25/10/2022 192.50p 195.00p 190.00p 195.00p 63989
24/10/2022 191.50p 196.50p 188.95p 190.50p 102630
21/10/2022 197.50p 197.50p 194.50p 196.25p 209130
20/10/2022 193.00p 196.50p 192.50p 195.50p 159060
19/10/2022 193.50p 196.00p 193.50p 195.50p 192661
18/10/2022 197.00p 199.58p 194.00p 197.00p 126297
17/10/2022 198.50p 201.83p 194.00p 198.00p 261534
14/10/2022 206.00p 206.00p 198.50p 199.00p 246989
13/10/2022 198.50p 202.92p 196.50p 196.50p 120100
12/10/2022 201.00p 202.83p 199.83p 201.00p 58642
11/10/2022 200.00p 203.00p 199.00p 199.50p 177964
10/10/2022 205.00p 206.30p 203.00p 203.00p 56432
07/10/2022 210.00p 210.00p 205.00p 205.50p 438546
06/10/2022 209.00p 212.00p 207.00p 208.00p 63951
05/10/2022 212.00p 214.00p 207.63p 210.00p 34203
04/10/2022 211.00p 211.79p 207.68p 208.00p 202588
03/10/2022 206.00p 208.31p 203.63p 206.00p 107673
30/09/2022 205.00p 211.00p 203.00p 208.00p 98111
29/09/2022 212.00p 213.00p 204.21p 205.00p 161863
28/09/2022 212.00p 212.26p 209.00p 211.00p 214988
27/09/2022 221.00p 221.00p 213.00p 213.50p 280084
26/09/2022 214.00p 220.00p 213.84p 217.00p 109113
23/09/2022 213.00p 214.00p 211.00p 214.00p 244805
22/09/2022 211.00p 213.26p 211.00p 212.00p 203070
21/09/2022 215.00p 215.67p 213.28p 213.50p 63638
20/09/2022 214.00p 216.00p 213.99p 216.00p 256247
19/09/2022 214.00p 215.16p 214.00p 214.00p 148729
16/09/2022 214.00p 215.16p 214.00p 214.00p 148729
15/09/2022 212.00p 216.00p 212.00p 215.00p 163449
14/09/2022 215.00p 215.95p 212.50p 213.00p 85217
13/09/2022 215.00p 218.00p 214.00p 215.00p 338372
12/09/2022 216.00p 218.00p 214.00p 218.00p 48176
09/09/2022 210.00p 216.50p 210.00p 212.00p 23340
08/09/2022 214.00p 215.95p 211.50p 212.00p 127894
07/09/2022 216.00p 216.69p 213.25p 216.00p 62453
06/09/2022 216.00p 218.35p 214.00p 216.50p 48616
05/09/2022 215.00p 220.00p 215.00p 216.00p 62116
02/09/2022 216.00p 218.16p 215.00p 218.00p 153861
01/09/2022 217.00p 219.50p 214.00p 218.00p 92442
31/08/2022 217.00p 222.00p 216.56p 219.50p 1117500
30/08/2022 216.00p 219.00p 214.41p 215.00p 135707
29/08/2022 219.00p 220.84p 217.99p 218.00p 108941
26/08/2022 219.00p 220.84p 217.99p 218.00p 108941
25/08/2022 220.00p 220.00p 217.00p 218.50p 92350
24/08/2022 216.00p 219.00p 214.00p 217.50p 151564
23/08/2022 218.00p 219.00p 213.24p 217.00p 180724
22/08/2022 216.00p 219.00p 214.61p 217.00p 179790
19/08/2022 219.00p 220.00p 217.00p 217.50p 166033
18/08/2022 217.00p 217.10p 216.00p 217.00p 459809
17/08/2022 218.00p 219.00p 216.00p 217.00p 202700
16/08/2022 217.00p 219.48p 216.78p 217.00p 334427
15/08/2022 217.00p 219.00p 215.00p 217.00p 287708
12/08/2022 217.00p 220.00p 214.15p 217.00p 122203
11/08/2022 216.00p 219.16p 215.00p 218.00p 63778
10/08/2022 216.00p 219.00p 212.08p 216.00p 53427
09/08/2022 215.00p 216.01p 215.00p 215.50p 145370
08/08/2022 220.00p 220.00p 215.00p 216.00p 120052
05/08/2022 214.00p 219.00p 213.50p 218.00p 78578
04/08/2022 213.00p 214.30p 211.50p 213.50p 172849
03/08/2022 214.00p 217.00p 211.00p 213.00p 121494
02/08/2022 215.00p 215.00p 210.55p 214.00p 103299
01/08/2022 213.00p 216.42p 212.05p 215.00p 135255
29/07/2022 213.00p 214.62p 211.20p 213.00p 122915
28/07/2022 212.00p 214.00p 212.00p 214.00p 83874
27/07/2022 214.00p 217.20p 213.40p 215.00p 75358
26/07/2022 215.00p 219.00p 213.00p 215.00p 120263
25/07/2022 214.00p 216.43p 212.03p 215.00p 78972
22/07/2022 216.00p 217.82p 213.78p 215.00p 166400
21/07/2022 219.00p 219.00p 212.00p 215.00p 68098
20/07/2022 212.00p 214.70p 211.00p 214.00p 284398
19/07/2022 210.00p 212.77p 208.22p 212.50p 47756
18/07/2022 209.00p 215.11p 211.00p 211.00p 40834
15/07/2022 209.00p 212.00p 209.00p 209.00p 55188
14/07/2022 211.00p 212.00p 208.56p 212.00p 49165
13/07/2022 210.00p 212.00p 209.38p 211.00p 46364
12/07/2022 209.00p 213.00p 208.00p 212.00p 13403
11/07/2022 209.00p 211.35p 208.00p 209.00p 119408
08/07/2022 212.00p 214.21p 209.00p 212.00p 277673
07/07/2022 210.00p 214.00p 208.00p 214.00p 142712
06/07/2022 206.00p 211.00p 206.00p 210.00p 153548
05/07/2022 210.00p 212.00p 206.84p 208.00p 82245
04/07/2022 207.00p 211.00p 207.00p 207.00p 99673
01/07/2022 206.00p 211.00p 206.00p 210.00p 72386
30/06/2022 211.00p 212.99p 207.00p 210.00p 75970
29/06/2022 213.00p 213.00p 209.00p 212.00p 60696
28/06/2022 211.00p 215.00p 211.00p 215.00p 147346
27/06/2022 212.00p 215.00p 210.37p 213.50p 238773
24/06/2022 211.00p 213.00p 208.00p 208.00p 48789
23/06/2022 210.00p 210.66p 204.50p 206.00p 124971
22/06/2022 208.00p 210.00p 206.50p 210.00p 98695
21/06/2022 211.00p 212.00p 207.66p 210.00p 83331
20/06/2022 210.00p 213.00p 207.00p 211.50p 225801
17/06/2022 211.00p 213.37p 205.00p 205.00p 555284
16/06/2022 216.00p 216.12p 209.29p 210.00p 123164
15/06/2022 218.00p 218.98p 216.00p 217.00p 78124
14/06/2022 215.00p 219.00p 213.00p 218.50p 46831
13/06/2022 213.00p 218.00p 212.81p 216.50p 108443
10/06/2022 218.00p 221.97p 217.38p 217.50p 59571
09/06/2022 218.00p 221.50p 217.69p 219.00p 67397
08/06/2022 220.00p 221.90p 219.76p 221.00p 148212
07/06/2022 222.00p 222.00p 218.00p 220.00p 217913
06/06/2022 222.00p 222.00p 219.00p 220.00p 111042
03/06/2022 219.00p 220.00p 217.48p 218.50p 246404
02/06/2022 219.00p 220.00p 217.48p 218.50p 246404
01/06/2022 219.00p 220.00p 217.48p 218.50p 246404
31/05/2022 220.00p 222.00p 215.77p 217.00p 160227
27/05/2022 217.00p 217.32p 215.00p 215.50p 180067
26/05/2022 215.00p 216.00p 211.24p 214.00p 155663
25/05/2022 215.00p 216.00p 212.00p 214.00p 163488
24/05/2022 214.00p 216.00p 210.00p 210.00p 149882
23/05/2022 216.00p 218.40p 214.37p 216.00p 142446
20/05/2022 217.00p 218.00p 214.00p 216.00p 106132
19/05/2022 212.00p 215.00p 210.00p 213.00p 294711
18/05/2022 216.00p 220.00p 216.00p 217.00p 285709
17/05/2022 220.00p 221.70p 216.04p 218.00p 108787
16/05/2022 216.00p 223.00p 215.89p 220.00p 168595
13/05/2022 219.00p 222.10p 215.50p 218.00p 338604
12/05/2022 216.00p 217.00p 214.00p 214.00p 62086
11/05/2022 219.00p 222.00p 218.00p 219.00p 56563
10/05/2022 220.00p 221.09p 217.39p 220.00p 106431
09/05/2022 219.00p 223.00p 218.00p 218.00p 227814
06/05/2022 223.00p 224.00p 220.50p 221.00p 57383
05/05/2022 220.00p 227.08p 220.00p 224.00p 48740
04/05/2022 224.00p 227.00p 221.78p 227.00p 19941
03/05/2022 222.00p 227.00p 222.00p 224.50p 136848
02/05/2022 223.00p 227.00p 221.26p 225.50p 254007
29/04/2022 223.00p 227.00p 221.26p 225.50p 204007
28/04/2022 221.00p 223.00p 220.00p 222.50p 110642
27/04/2022 218.00p 222.00p 218.00p 221.00p 213689
26/04/2022 220.00p 224.00p 219.00p 222.00p 145992
25/04/2022 220.00p 223.00p 216.00p 221.00p 141570
22/04/2022 221.00p 227.00p 221.00p 223.00p 117291
21/04/2022 221.00p 228.00p 221.00p 225.50p 72149
20/04/2022 228.00p 230.00p 224.00p 228.50p 90321
19/04/2022 229.00p 230.67p 225.00p 226.50p 108531
18/04/2022 233.00p 233.00p 227.00p 228.50p 284841
15/04/2022 233.00p 233.00p 227.00p 228.50p 284841
14/04/2022 233.00p 233.00p 227.00p 228.50p 284841
13/04/2022 231.00p 232.12p 227.45p 231.00p 187463
12/04/2022 226.00p 231.00p 225.00p 227.50p 183042
11/04/2022 230.00p 232.00p 225.00p 232.00p 130247
08/04/2022 232.00p 232.00p 227.20p 232.00p 141540
07/04/2022 230.00p 232.00p 227.00p 229.00p 165029
06/04/2022 229.00p 231.60p 227.00p 228.50p 286672
05/04/2022 230.00p 235.00p 230.00p 230.50p 184050
04/04/2022 230.00p 235.00p 230.00p 235.00p 154017
01/04/2022 231.00p 231.00p 228.47p 229.50p 109947
31/03/2022 229.00p 233.00p 228.00p 228.00p 109568
30/03/2022 229.00p 233.21p 229.00p 231.00p 223670
29/03/2022 226.00p 232.45p 225.75p 229.00p 201641
28/03/2022 228.00p 228.00p 224.00p 226.00p 166862
25/03/2022 223.00p 225.90p 222.50p 223.50p 72544
24/03/2022 228.00p 228.00p 223.00p 223.00p 64945
23/03/2022 223.00p 228.00p 222.00p 225.00p 326795
22/03/2022 226.00p 228.00p 223.00p 227.00p 186296
21/03/2022 227.00p 227.00p 224.00p 225.50p 71169
18/03/2022 222.00p 226.00p 222.00p 224.00p 223439
17/03/2022 219.00p 224.00p 219.00p 222.00p 243241
16/03/2022 222.00p 225.00p 216.00p 216.00p 93234
15/03/2022 213.00p 216.00p 209.79p 212.00p 130458
14/03/2022 220.00p 220.00p 210.00p 219.00p 149292
11/03/2022 215.00p 223.00p 215.00p 219.00p 184751
10/03/2022 216.00p 221.00p 214.15p 217.00p 68031
09/03/2022 216.00p 218.05p 213.11p 217.00p 127605
08/03/2022 212.00p 213.69p 210.00p 212.50p 88957
07/03/2022 216.00p 220.53p 207.85p 211.00p 305200
04/03/2022 221.00p 224.00p 219.00p 220.00p 227460
03/03/2022 223.00p 226.98p 222.85p 223.00p 1120208
02/03/2022 225.00p 226.00p 221.00p 226.00p 222118
01/03/2022 221.00p 226.00p 220.00p 223.00p 514274
28/02/2022 219.00p 225.00p 218.50p 222.00p 144769
25/02/2022 224.00p 225.16p 221.00p 224.00p 207938
24/02/2022 222.00p 223.00p 218.00p 221.50p 158740
23/02/2022 226.00p 228.48p 224.00p 225.50p 346241
22/02/2022 222.00p 229.00p 222.00p 229.00p 179069
21/02/2022 229.00p 232.00p 226.78p 227.00p 193936
18/02/2022 230.00p 232.00p 226.00p 229.00p 205332
17/02/2022 229.00p 232.00p 226.00p 229.00p 37891
16/02/2022 229.00p 230.94p 227.81p 229.50p 207653
15/02/2022 229.00p 232.00p 226.00p 229.50p 113301
14/02/2022 223.00p 230.98p 223.00p 226.00p 227118
11/02/2022 232.00p 233.00p 230.00p 233.00p 117296
10/02/2022 233.00p 234.00p 230.48p 231.00p 204334
09/02/2022 229.00p 233.00p 228.00p 233.00p 129220
08/02/2022 228.00p 231.00p 226.00p 228.00p 340458
07/02/2022 227.00p 228.50p 225.00p 228.00p 552634
04/02/2022 229.00p 230.41p 225.00p 226.00p 253391
03/02/2022 226.00p 230.56p 225.00p 225.00p 165014
02/02/2022 228.00p 233.00p 225.00p 228.00p 163452
01/02/2022 225.00p 232.00p 225.00p 225.00p 85762
31/01/2022 228.00p 230.00p 225.00p 227.00p 165396
28/01/2022 226.00p 228.56p 224.00p 224.00p 130216
27/01/2022 227.00p 229.39p 225.50p 227.00p 143897
26/01/2022 229.00p 230.48p 226.00p 227.00p 256007
25/01/2022 226.00p 229.00p 225.31p 227.00p 156230
24/01/2022 228.00p 232.75p 226.00p 226.00p 159916
21/01/2022 234.00p 236.00p 231.00p 233.00p 192805

*Close Price adjusted for both dividends and splits