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
20/01/2022 236.00p 237.00p 233.00p 234.00p 203532
19/01/2022 234.00p 238.60p 232.00p 235.00p 386540
18/01/2022 235.00p 236.00p 233.00p 235.00p 82571
17/01/2022 235.00p 238.21p 232.34p 236.00p 516805
14/01/2022 234.00p 237.00p 231.65p 236.00p 106218
13/01/2022 234.00p 237.00p 231.03p 235.00p 149312
12/01/2022 236.00p 236.70p 232.50p 234.00p 144478
10/01/2022 232.00p 234.20p 231.00p 233.00p 331929
07/01/2022 230.00p 233.00p 230.00p 233.00p 214321
06/01/2022 231.00p 233.00p 229.53p 230.00p 151988
05/01/2022 231.00p 235.00p 229.11p 232.00p 190755
04/01/2022 232.00p 235.00p 230.00p 230.00p 217507
03/01/2022 233.00p 233.24p 231.00p 231.00p 31104
31/12/2021 233.00p 233.24p 231.00p 231.00p 31104
30/12/2021 233.00p 233.00p 230.00p 231.00p 78456
29/12/2021 232.00p 232.00p 230.00p 232.00p 153034
28/12/2021 231.00p 231.00p 228.48p 230.50p 44098
27/12/2021 231.00p 231.00p 228.48p 230.50p 44098
24/12/2021 231.00p 231.00p 228.48p 230.50p 44098
23/12/2021 232.00p 232.90p 227.00p 227.00p 840310
22/12/2021 232.00p 232.00p 228.00p 228.00p 975820
21/12/2021 230.00p 232.00p 228.00p 231.00p 444831
20/12/2021 230.00p 230.00p 227.00p 227.00p 92600
17/12/2021 226.00p 231.00p 226.00p 230.00p 111040
16/12/2021 230.00p 231.57p 226.81p 229.00p 286918
15/12/2021 229.00p 230.00p 225.00p 228.00p 247156
14/12/2021 231.00p 231.00p 228.36p 230.00p 158904
13/12/2021 234.00p 234.00p 229.00p 230.00p 305861
10/12/2021 232.00p 233.00p 230.00p 232.50p 346881
09/12/2021 232.00p 233.31p 231.90p 233.00p 239023
08/12/2021 232.00p 233.00p 230.00p 232.00p 476764
07/12/2021 229.00p 233.00p 228.26p 232.00p 257227
06/12/2021 229.00p 230.00p 226.04p 228.00p 490360
03/12/2021 228.00p 231.00p 227.00p 228.00p 37253
02/12/2021 228.00p 230.25p 226.77p 228.00p 88431
01/12/2021 226.00p 231.00p 225.12p 229.00p 158100
30/11/2021 224.00p 228.00p 222.46p 224.00p 81992
29/11/2021 228.00p 230.00p 226.00p 230.00p 88575
26/11/2021 228.00p 229.29p 224.00p 227.00p 95347
25/11/2021 234.00p 234.55p 232.00p 233.00p 231527
24/11/2021 232.00p 233.15p 230.00p 231.50p 288563
23/11/2021 231.00p 233.00p 228.77p 231.00p 145887
22/11/2021 231.00p 232.00p 228.03p 231.50p 211076
19/11/2021 230.00p 231.00p 229.08p 230.00p 247012
18/11/2021 229.00p 231.00p 227.00p 227.00p 136399
17/11/2021 231.00p 232.00p 229.50p 230.50p 237732
16/11/2021 231.00p 232.00p 229.45p 231.50p 149160
15/11/2021 232.00p 232.50p 231.00p 232.00p 219932
12/11/2021 232.00p 232.91p 230.00p 232.00p 351642
11/11/2021 230.00p 232.00p 228.41p 231.00p 319591
10/11/2021 229.00p 229.00p 226.00p 227.50p 2999670
09/11/2021 228.00p 228.00p 226.50p 226.50p 88801
08/11/2021 228.00p 229.19p 226.64p 228.00p 219670
05/11/2021 228.00p 230.24p 225.48p 228.00p 228803
04/11/2021 226.00p 227.00p 225.00p 226.00p 399488
03/11/2021 224.00p 225.00p 222.51p 224.00p 196259
02/11/2021 225.00p 226.00p 224.00p 224.50p 496280
01/11/2021 227.00p 227.00p 225.00p 225.00p 167868
29/10/2021 225.00p 226.50p 223.50p 224.50p 2507134
28/10/2021 226.00p 226.98p 222.00p 225.50p 114113
27/10/2021 224.00p 227.07p 224.00p 226.00p 240311
26/10/2021 227.00p 227.55p 225.44p 226.00p 137594
25/10/2021 227.00p 228.00p 224.82p 227.50p 84896
22/10/2021 227.00p 228.00p 226.00p 226.50p 123026
21/10/2021 228.00p 229.00p 224.00p 226.00p 172612
20/10/2021 229.00p 230.00p 227.77p 230.00p 134377
19/10/2021 227.00p 230.00p 226.00p 229.00p 243875
18/10/2021 227.00p 228.50p 226.30p 227.00p 143271
15/10/2021 227.00p 229.00p 225.51p 228.00p 200424
14/10/2021 225.00p 226.00p 223.54p 225.50p 366668
13/10/2021 222.00p 224.25p 222.00p 224.00p 134665
12/10/2021 223.00p 225.22p 220.00p 224.00p 298223
11/10/2021 225.00p 227.00p 222.11p 226.00p 240102
08/10/2021 226.00p 226.00p 222.00p 226.00p 132551
07/10/2021 224.00p 225.00p 221.75p 224.00p 109540
06/10/2021 220.00p 223.00p 218.00p 222.00p 174602
05/10/2021 221.00p 224.00p 220.00p 224.00p 246718
04/10/2021 222.00p 225.00p 219.66p 221.00p 237828
01/10/2021 221.00p 222.80p 218.00p 220.00p 178645
30/09/2021 225.00p 227.00p 224.44p 226.00p 106761
29/09/2021 224.00p 225.00p 223.23p 224.00p 64380
28/09/2021 225.00p 225.00p 222.00p 223.00p 272655
27/09/2021 226.00p 230.00p 224.00p 225.00p 303987
24/09/2021 225.00p 228.60p 225.00p 228.50p 108491
23/09/2021 228.00p 229.00p 227.19p 229.00p 45472
22/09/2021 224.00p 227.51p 222.00p 227.00p 123494
21/09/2021 224.00p 227.00p 222.05p 225.00p 102722
20/09/2021 225.00p 225.00p 219.00p 223.00p 171335
17/09/2021 225.00p 228.00p 224.00p 224.00p 632375
16/09/2021 224.00p 226.97p 224.00p 226.00p 139430
15/09/2021 228.00p 229.00p 226.00p 226.00p 145744
14/09/2021 227.00p 229.00p 225.00p 228.00p 104556
13/09/2021 228.00p 229.00p 226.15p 228.50p 273296
10/09/2021 227.00p 231.00p 227.00p 227.00p 151009
09/09/2021 227.00p 229.00p 225.61p 228.00p 141883
08/09/2021 231.00p 231.00p 229.00p 229.00p 145333
07/09/2021 231.00p 234.00p 229.00p 229.00p 228744
06/09/2021 231.00p 233.00p 229.00p 230.00p 209684
03/09/2021 230.00p 233.00p 228.00p 228.00p 95323
02/09/2021 231.00p 231.00p 228.00p 228.00p 187518
01/09/2021 228.00p 233.00p 228.00p 232.00p 120699
31/08/2021 230.00p 234.00p 226.00p 227.00p 478157
30/08/2021 229.00p 232.00p 226.75p 229.50p 155860
27/08/2021 229.00p 232.00p 226.75p 229.50p 155860
26/08/2021 228.00p 229.00p 225.00p 227.50p 102541
25/08/2021 230.00p 231.00p 227.60p 229.50p 112974
24/08/2021 226.00p 231.20p 226.00p 229.50p 155138
23/08/2021 229.00p 230.00p 224.00p 224.00p 467829
20/08/2021 225.00p 226.00p 222.28p 225.00p 65603
19/08/2021 227.00p 227.00p 221.00p 223.00p 198558
18/08/2021 227.00p 228.00p 225.00p 227.00p 164888
17/08/2021 225.00p 227.00p 224.00p 225.00p 480110
16/08/2021 231.00p 231.00p 226.25p 228.00p 116838
13/08/2021 230.00p 233.00p 228.64p 229.00p 1746371
12/08/2021 230.00p 231.96p 229.00p 230.00p 89773
11/08/2021 229.00p 233.00p 229.00p 231.00p 221078
10/08/2021 232.00p 233.50p 230.00p 230.50p 2066800
09/08/2021 229.00p 232.00p 228.00p 232.00p 159844
06/08/2021 228.00p 230.00p 227.89p 230.00p 119457
05/08/2021 229.00p 230.00p 227.41p 230.00p 180749
04/08/2021 226.00p 231.00p 224.23p 229.00p 227919
03/08/2021 225.00p 227.00p 224.00p 226.00p 260454
02/08/2021 228.00p 228.00p 223.44p 224.00p 163627
30/07/2021 224.00p 227.77p 221.00p 224.00p 139910
29/07/2021 221.00p 226.56p 221.00p 224.00p 626128
28/07/2021 228.00p 229.00p 223.00p 223.00p 82220
27/07/2021 224.00p 226.20p 223.30p 224.50p 170079
26/07/2021 227.00p 228.00p 224.00p 227.50p 179977
23/07/2021 232.00p 232.00p 229.00p 231.00p 97854
22/07/2021 230.00p 230.89p 229.21p 230.00p 102290
21/07/2021 230.00p 233.00p 227.63p 230.00p 92470
20/07/2021 230.00p 230.00p 226.84p 230.00p 105823
19/07/2021 229.00p 235.00p 227.40p 229.50p 149584
16/07/2021 232.00p 233.00p 230.00p 231.50p 140759
15/07/2021 230.00p 234.00p 228.00p 228.00p 366142
14/07/2021 232.00p 234.00p 229.10p 231.00p 336890
13/07/2021 228.00p 233.25p 228.00p 230.00p 386165
12/07/2021 229.00p 232.00p 228.00p 228.00p 80841
09/07/2021 226.00p 232.00p 226.00p 229.00p 78107
08/07/2021 230.00p 230.00p 226.00p 226.00p 58536
07/07/2021 227.00p 231.66p 227.00p 231.00p 128664
06/07/2021 224.00p 231.00p 224.00p 229.00p 214973
05/07/2021 228.00p 229.08p 224.00p 229.00p 80978
02/07/2021 228.00p 231.00p 227.00p 230.00p 118349
01/07/2021 228.00p 230.00p 227.00p 228.00p 105814
30/06/2021 231.00p 231.00p 228.55p 230.00p 56607
29/06/2021 229.00p 230.52p 226.75p 230.00p 134434
28/06/2021 229.00p 231.00p 227.00p 230.00p 343430
25/06/2021 225.00p 230.00p 225.00p 226.00p 253575
24/06/2021 225.00p 227.00p 223.74p 225.00p 1656504
23/06/2021 225.00p 228.00p 224.00p 224.00p 144957
22/06/2021 225.00p 228.00p 223.28p 225.00p 307156
21/06/2021 222.00p 226.00p 222.00p 225.00p 285192
18/06/2021 228.00p 231.00p 218.00p 218.00p 200630
17/06/2021 226.00p 231.00p 225.00p 226.00p 87626
16/06/2021 229.00p 232.00p 228.00p 229.50p 166753
15/06/2021 229.00p 231.00p 228.00p 229.00p 542571
14/06/2021 230.00p 231.00p 228.97p 229.00p 413214
11/06/2021 228.00p 231.00p 227.64p 229.00p 167194
10/06/2021 227.00p 232.00p 227.00p 228.00p 76906
09/06/2021 224.00p 230.00p 224.00p 229.00p 133378
08/06/2021 229.00p 232.00p 225.00p 228.50p 111901
07/06/2021 232.00p 232.00p 224.00p 232.00p 127662
04/06/2021 227.00p 232.00p 226.00p 232.00p 132861
03/06/2021 230.00p 230.00p 225.00p 227.00p 211029
02/06/2021 226.00p 230.00p 224.00p 228.00p 336726
01/06/2021 226.00p 230.00p 223.00p 227.50p 129884
28/05/2021 224.00p 227.00p 221.46p 226.00p 254621
27/05/2021 218.00p 227.00p 218.00p 223.00p 72823
26/05/2021 227.00p 228.95p 224.00p 224.50p 46250
25/05/2021 224.00p 228.00p 223.00p 223.00p 129479
24/05/2021 221.00p 224.23p 220.90p 223.00p 187939
21/05/2021 225.00p 225.00p 221.00p 222.00p 201930
20/05/2021 224.00p 225.00p 220.00p 223.00p 103838
19/05/2021 225.00p 225.00p 219.00p 220.50p 98764
18/05/2021 219.00p 225.00p 218.40p 221.50p 266455
17/05/2021 226.00p 226.00p 215.88p 219.00p 228398
14/05/2021 226.00p 226.00p 222.00p 224.50p 83786
13/05/2021 227.00p 227.00p 221.02p 221.00p 158286
12/05/2021 227.00p 228.00p 222.00p 222.00p 280680
11/05/2021 227.00p 227.00p 223.00p 227.00p 309946
10/05/2021 233.00p 233.00p 225.50p 229.00p 424740
07/05/2021 230.00p 232.31p 229.00p 230.50p 238089
06/05/2021 232.00p 232.00p 228.00p 228.00p 169092
05/05/2021 232.00p 232.00p 227.00p 230.00p 281726
04/05/2021 229.00p 233.00p 226.00p 227.50p 339327
03/05/2021 236.00p 236.00p 228.00p 231.00p 169236
30/04/2021 236.00p 236.00p 228.00p 231.00p 169236
29/04/2021 231.00p 235.00p 229.00p 231.00p 128218
28/04/2021 231.00p 236.00p 230.00p 232.50p 270230
27/04/2021 233.00p 236.89p 230.00p 233.50p 168929
26/04/2021 234.00p 236.00p 231.00p 232.00p 257266
23/04/2021 230.00p 236.00p 230.00p 232.00p 97917
22/04/2021 236.00p 236.00p 229.00p 236.00p 149498
21/04/2021 226.00p 234.56p 226.00p 232.50p 365477
20/04/2021 229.00p 235.46p 227.71p 232.00p 206513
19/04/2021 237.00p 237.00p 231.00p 232.00p 352352
16/04/2021 234.00p 236.00p 232.25p 234.00p 201810
15/04/2021 235.00p 235.80p 231.00p 235.00p 109344
14/04/2021 233.00p 235.00p 230.76p 233.00p 139104

*Close Price adjusted for both dividends and splits