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
06/04/2020 160.50p 162.67p 158.53p 161.00p 330489
03/04/2020 157.00p 159.50p 153.00p 158.50p 136873
02/04/2020 153.00p 156.50p 152.86p 155.00p 169250
01/04/2020 152.00p 156.00p 152.00p 156.00p 173293
31/03/2020 158.50p 159.61p 151.00p 155.00p 329498
30/03/2020 151.00p 156.00p 150.11p 156.00p 480950
27/03/2020 156.00p 159.50p 152.00p 152.00p 304763
26/03/2020 156.50p 159.50p 155.39p 159.00p 209209
25/03/2020 160.00p 161.85p 154.18p 157.50p 504650
24/03/2020 150.00p 156.00p 146.57p 153.50p 421247
23/03/2020 151.00p 151.00p 140.59p 145.00p 196469
20/03/2020 149.00p 154.00p 148.94p 154.00p 527819
19/03/2020 150.50p 150.50p 141.50p 142.50p 265039
18/03/2020 151.00p 154.00p 148.00p 148.00p 123451
17/03/2020 160.00p 164.50p 155.00p 155.00p 339809
16/03/2020 170.00p 170.00p 151.00p 158.00p 770692
13/03/2020 172.50p 180.89p 171.50p 173.00p 464848
12/03/2020 184.00p 184.00p 167.00p 172.00p 508477
11/03/2020 186.00p 189.00p 184.00p 184.00p 117570
10/03/2020 188.00p 190.00p 184.35p 186.50p 271379
09/03/2020 185.00p 185.00p 177.55p 182.25p 202628
06/03/2020 196.00p 196.00p 186.59p 192.00p 390564
05/03/2020 201.00p 201.00p 196.50p 196.50p 191734
04/03/2020 197.50p 199.50p 197.00p 197.50p 211580
03/03/2020 197.00p 198.50p 195.60p 196.50p 283730
02/03/2020 195.50p 198.20p 192.00p 196.00p 563108
28/02/2020 196.00p 196.00p 191.00p 194.50p 277254
27/02/2020 198.00p 202.00p 196.63p 197.50p 372266
26/02/2020 198.50p 201.98p 196.98p 200.00p 704594
25/02/2020 203.00p 205.00p 198.00p 199.50p 300170
24/02/2020 203.00p 205.50p 199.00p 201.00p 421804
21/02/2020 209.00p 210.64p 208.00p 208.00p 198916
20/02/2020 211.00p 213.10p 211.00p 211.00p 163246
19/02/2020 209.00p 212.00p 209.00p 211.00p 92436
18/02/2020 209.00p 210.50p 208.00p 209.00p 142057
17/02/2020 214.00p 214.00p 210.54p 211.00p 175901
14/02/2020 213.00p 213.00p 210.00p 210.00p 503300
13/02/2020 211.00p 212.00p 210.00p 210.00p 176364
12/02/2020 212.00p 213.55p 211.30p 213.00p 175751
11/02/2020 210.00p 211.00p 208.04p 209.00p 323658
10/02/2020 209.00p 210.00p 205.98p 208.00p 220758
07/02/2020 212.00p 212.00p 207.00p 209.00p 202955
06/02/2020 212.00p 213.00p 210.00p 211.00p 311482
05/02/2020 209.00p 210.97p 207.48p 209.00p 213341
04/02/2020 205.00p 209.10p 205.00p 207.00p 238360
03/02/2020 201.00p 205.00p 200.00p 203.00p 446093
31/01/2020 204.00p 205.92p 200.50p 201.00p 245944
30/01/2020 208.00p 208.95p 203.00p 204.00p 469562
29/01/2020 211.00p 213.50p 210.00p 210.00p 187078
28/01/2020 210.00p 212.24p 208.34p 211.00p 245334
27/01/2020 210.00p 213.00p 206.00p 208.00p 325118
24/01/2020 214.00p 217.00p 212.45p 215.00p 173337
23/01/2020 213.00p 215.00p 211.00p 211.00p 199263
22/01/2020 218.00p 220.00p 216.00p 218.00p 106559
21/01/2020 217.00p 218.46p 216.00p 216.00p 189161
20/01/2020 222.00p 222.00p 219.36p 220.00p 119647
17/01/2020 222.00p 223.00p 219.00p 222.00p 174564
16/01/2020 222.00p 222.00p 218.67p 219.00p 86702
15/01/2020 222.00p 222.00p 219.00p 219.00p 132408
14/01/2020 220.00p 222.00p 217.48p 220.00p 130393
13/01/2020 217.00p 220.00p 215.20p 218.00p 227688
10/01/2020 214.00p 216.00p 213.00p 213.00p 149683
09/01/2020 213.00p 215.22p 213.00p 213.00p 159874
08/01/2020 212.00p 212.50p 209.34p 211.00p 147958
07/01/2020 212.00p 213.00p 211.00p 211.00p 177189
06/01/2020 214.00p 214.49p 211.00p 211.00p 121088
03/01/2020 215.00p 216.50p 214.03p 215.00p 151033
02/01/2020 215.00p 218.00p 214.00p 215.00p 89806
31/12/2019 217.00p 217.65p 214.00p 214.00p 108937
30/12/2019 219.00p 219.00p 216.00p 216.00p 71223
27/12/2019 216.00p 217.22p 215.33p 216.00p 86460
24/12/2019 215.00p 216.00p 213.62p 215.00p 51840
23/12/2019 215.00p 215.00p 212.78p 215.00p 79087
20/12/2019 214.00p 217.00p 211.60p 217.00p 149277
19/12/2019 210.00p 214.00p 210.00p 211.00p 64572
18/12/2019 210.00p 213.00p 208.75p 212.00p 131695
17/12/2019 209.00p 210.00p 207.50p 209.00p 142932
16/12/2019 204.00p 207.40p 204.00p 206.00p 157063
13/12/2019 205.00p 207.01p 205.00p 205.00p 463043
12/12/2019 205.00p 206.16p 202.60p 205.00p 1690226
11/12/2019 202.00p 204.00p 202.00p 204.00p 194761
10/12/2019 202.00p 206.01p 202.00p 202.00p 168453
09/12/2019 204.00p 206.00p 204.00p 204.00p 43648
06/12/2019 204.00p 205.74p 203.20p 204.00p 115304
05/12/2019 205.00p 205.00p 202.00p 202.00p 196773
04/12/2019 204.00p 204.64p 201.20p 203.00p 313499
03/12/2019 206.00p 207.00p 204.00p 204.00p 130214
02/12/2019 207.00p 208.00p 205.18p 206.50p 156372
29/11/2019 207.00p 210.00p 207.00p 207.00p 85549
28/11/2019 210.00p 209.95p 208.00p 209.50p 123390
27/11/2019 210.00p 210.30p 209.00p 210.00p 70844
26/11/2019 207.00p 209.09p 207.00p 209.00p 126920
25/11/2019 208.00p 209.10p 207.21p 208.00p 144886
22/11/2019 207.00p 208.63p 207.00p 207.00p 109989
21/11/2019 207.00p 207.68p 207.00p 207.00p 187912
20/11/2019 210.00p 209.25p 207.38p 208.00p 129621
19/11/2019 210.00p 210.64p 208.50p 208.50p 99166
18/11/2019 209.00p 211.00p 207.77p 211.00p 563443
15/11/2019 208.00p 210.00p 206.50p 210.00p 52731
14/11/2019 207.00p 208.00p 206.00p 207.00p 4043227
13/11/2019 209.00p 209.22p 207.00p 207.00p 74948
12/11/2019 210.00p 211.46p 209.00p 209.00p 115786
11/11/2019 210.00p 211.94p 209.00p 209.00p 91042
08/11/2019 212.90p 213.95p 212.10p 213.00p 79057
07/11/2019 214.00p 215.00p 212.00p 212.00p 115488
06/11/2019 211.00p 211.81p 209.00p 210.00p 45700
05/11/2019 209.00p 211.00p 209.00p 211.00p 86323
04/11/2019 211.00p 211.00p 208.79p 209.00p 598889
01/11/2019 211.00p 211.00p 208.00p 209.00p 210697
31/10/2019 210.00p 211.00p 208.00p 208.00p 167435
30/10/2019 208.00p 209.50p 208.00p 208.00p 46648
29/10/2019 207.00p 209.00p 207.00p 208.50p 73424
28/10/2019 207.00p 210.00p 207.00p 209.00p 47624
25/10/2019 207.00p 209.00p 206.96p 209.00p 88267
24/10/2019 206.00p 208.37p 206.00p 207.00p 49244
23/10/2019 208.00p 209.50p 207.08p 208.00p 130208
22/10/2019 207.00p 209.48p 207.00p 207.00p 76779
21/10/2019 209.00p 211.22p 207.00p 208.50p 86578
18/10/2019 210.00p 213.00p 209.00p 210.00p 108994
17/10/2019 212.00p 213.95p 211.00p 211.00p 253723
16/10/2019 214.00p 216.00p 212.14p 214.00p 101853
15/10/2019 212.00p 214.40p 212.00p 212.00p 85107
14/10/2019 212.00p 214.00p 212.00p 213.00p 40877
11/10/2019 213.00p 215.00p 212.80p 213.00p 45912
10/10/2019 214.00p 216.37p 214.00p 216.00p 80289
09/10/2019 215.00p 217.00p 214.00p 215.00p 114022
08/10/2019 214.00p 215.00p 213.83p 214.00p 63033
07/10/2019 210.00p 213.00p 210.00p 212.00p 117247
04/10/2019 210.00p 213.00p 210.00p 211.50p 88206
03/10/2019 210.00p 213.00p 210.00p 211.50p 75403
02/10/2019 211.00p 214.00p 211.00p 211.00p 217682
01/10/2019 212.00p 215.00p 212.00p 214.00p 109566
30/09/2019 213.00p 215.00p 212.00p 213.00p 182717
27/09/2019 216.00p 216.00p 212.00p 214.00p 111998
26/09/2019 212.00p 215.00p 212.00p 213.50p 181110
25/09/2019 214.00p 214.00p 212.00p 214.00p 210355
24/09/2019 213.75p 215.00p 213.00p 214.00p 38972
23/09/2019 215.00p 215.00p 212.53p 215.00p 40178
20/09/2019 2.13p 2.16p 2.13p 2.16p 64593
19/09/2019 2.16p 2.16p 2.13p 2.16p 79033
18/09/2019 2.14p 2.17p 2.14p 2.17p 58121
17/09/2019 2.17p 2.17p 2.15p 2.17p 78250
16/09/2019 2.17p 2.18p 2.17p 2.17p 31739
13/09/2019 2.18p 2.19p 2.18p 2.18p 30583
12/09/2019 2.16p 2.18p 2.16p 2.17p 100821
11/09/2019 2.15p 2.17p 2.14p 2.16p 48596
10/09/2019 2.14p 2.17p 2.14p 2.15p 70367
09/09/2019 2.15p 2.16p 2.14p 2.15p 30207
06/09/2019 2.16p 2.16p 2.14p 2.16p 51857
05/09/2019 2.13p 2.15p 2.13p 2.13p 43578
04/09/2019 2.15p 2.15p 2.13p 2.14p 108887
03/09/2019 2.11p 2.14p 2.11p 2.12p 77982
02/09/2019 2.13p 2.14p 2.13p 2.14p 118817
30/08/2019 2.13p 2.14p 2.12p 2.13p 80965
29/08/2019 2.11p 2.13p 2.08p 2.12p 144149
28/08/2019 2.11p 2.12p 2.09p 2.10p 116052
27/08/2019 2.14p 2.14p 2.12p 2.13p 51196
23/08/2019 2.14p 2.16p 2.13p 2.14p 122456
22/08/2019 2.14p 2.16p 2.12p 2.13p 285451
21/08/2019 2.13p 2.17p 2.13p 2.15p 102610
20/08/2019 2.14p 2.15p 2.13p 2.14p 116523
19/08/2019 2.12p 2.14p 2.10p 2.13p 153981
16/08/2019 2.10p 2.10p 2.08p 2.09p 90485
15/08/2019 2.09p 2.12p 2.08p 2.10p 137224
14/08/2019 2.12p 2.14p 2.11p 2.11p 184746
13/08/2019 2.10p 2.14p 2.09p 2.13p 207086
12/08/2019 2.13p 2.15p 2.12p 2.13p 64984
09/08/2019 2.17p 2.19p 2.12p 2.12p 204270
08/08/2019 2.16p 2.18p 2.13p 2.17p 139909
07/08/2019 2.12p 2.16p 2.11p 2.14p 264862
06/08/2019 2.12p 2.15p 2.12p 2.12p 76349
05/08/2019 2.15p 2.15p 2.12p 2.13p 161429
02/08/2019 2.20p 2.20p 2.16p 2.17p 249583
01/08/2019 2.20p 2.22p 2.19p 2.22p 121628
31/07/2019 2.22p 2.23p 2.20p 2.21p 160607
30/07/2019 2.21p 2.23p 2.21p 2.22p 148084
29/07/2019 2.20p 2.21p 2.18p 2.20p 124636
26/07/2019 2.17p 2.20p 2.17p 2.20p 150677
25/07/2019 2.18p 2.20p 2.18p 2.19p 32813
24/07/2019 2.18p 2.20p 2.18p 2.19p 331490
23/07/2019 2.20p 2.20p 2.18p 2.20p 153667
22/07/2019 2.18p 2.19p 2.17p 2.19p 204608
19/07/2019 2.21p 2.21p 2.20p 2.21p 92953
18/07/2019 2.17p 2.19p 2.17p 2.18p 97372
17/07/2019 2.22p 2.22p 2.20p 2.21p 78611
16/07/2019 2.21p 2.22p 2.19p 2.22p 151104
15/07/2019 2.19p 2.22p 2.19p 2.21p 74627
12/07/2019 2.21p 2.22p 2.19p 2.20p 137850
11/07/2019 2.23p 2.23p 2.20p 2.21p 84779
10/07/2019 2.20p 2.23p 2.20p 2.21p 67626
09/07/2019 2.20p 2.22p 2.20p 2.21p 118285
08/07/2019 2.21p 2.22p 2.20p 2.21p 105119
05/07/2019 2.21p 2.23p 2.21p 2.21p 133760
04/07/2019 2.23p 2.23p 2.21p 2.21p 105327
03/07/2019 2.22p 2.23p 2.19p 2.22p 159397
02/07/2019 2.21p 2.22p 2.19p 2.20p 122079
01/07/2019 2.21p 2.22p 2.18p 2.20p 137740
28/06/2019 2.16p 2.20p 2.16p 2.17p 116911
27/06/2019 2.15p 2.19p 2.15p 2.17p 300215
26/06/2019 2.14p 2.16p 2.14p 2.16p 50796

*Close Price adjusted for both dividends and splits