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
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
25/06/2019 2.15p 2.16p 2.14p 2.15p 95353
24/06/2019 2.15p 2.17p 2.15p 2.16p 71509
21/06/2019 2.16p 2.18p 2.14p 2.18p 112597
20/06/2019 2.15p 2.16p 2.14p 2.14p 96095
19/06/2019 2.13p 2.15p 2.13p 2.13p 81287
18/06/2019 2.10p 2.13p 2.09p 2.12p 138794
17/06/2019 2.08p 2.10p 2.08p 2.09p 48867
14/06/2019 2.09p 2.10p 2.08p 2.09p 424258
13/06/2019 2.08p 2.11p 2.08p 2.11p 50568
12/06/2019 2.10p 2.10p 2.07p 2.10p 144586
11/06/2019 2.10p 2.11p 2.09p 2.10p 201057
10/06/2019 2.08p 2.09p 2.07p 2.08p 861307
07/06/2019 2.07p 2.07p 2.05p 2.07p 95399
06/06/2019 2.06p 2.07p 2.05p 2.07p 130129
05/06/2019 2.06p 2.07p 2.04p 2.06p 150874
04/06/2019 2.03p 2.06p 2.03p 2.03p 109102
03/06/2019 2.05p 2.06p 2.03p 2.04p 295183
31/05/2019 2.05p 2.06p 2.04p 2.05p 104229
30/05/2019 2.08p 2.08p 2.05p 2.05p 102580
29/05/2019 2.05p 2.07p 2.05p 2.05p 123145
28/05/2019 2.05p 2.08p 2.05p 2.08p 93149
24/05/2019 2.05p 2.07p 2.04p 2.06p 153387
23/05/2019 2.05p 2.06p 2.04p 2.06p 80029
22/05/2019 2.04p 2.07p 2.04p 2.06p 215633
21/05/2019 2.07p 2.07p 2.03p 2.06p 331246
20/05/2019 2.05p 2.07p 2.04p 2.06p 112034
17/05/2019 2.06p 2.06p 2.04p 2.05p 119102
16/05/2019 2.07p 2.09p 2.04p 2.07p 207312
15/05/2019 2.07p 2.08p 2.05p 2.08p 164314
14/05/2019 2.05p 2.06p 2.03p 2.06p 125491
13/05/2019 2.04p 2.07p 2.02p 2.04p 422450
10/05/2019 2.05p 2.08p 2.04p 2.07p 315613
09/05/2019 2.06p 2.06p 2.04p 2.06p 148542
08/05/2019 2.06p 2.08p 2.05p 2.08p 1080999
07/05/2019 2.08p 2.09p 2.06p 2.08p 218038
03/05/2019 2.10p 2.12p 2.09p 2.11p 220820
02/05/2019 2.11p 2.12p 2.10p 2.11p 237154
01/05/2019 2.13p 2.13p 2.11p 2.12p 1352489
30/04/2019 2.13p 2.13p 2.11p 2.12p 300941
29/04/2019 2.13p 2.14p 2.12p 2.13p 188392
26/04/2019 2.14p 2.14p 2.13p 2.14p 184750
25/04/2019 2.15p 2.15p 2.13p 2.14p 147787
24/04/2019 2.16p 2.18p 2.15p 2.16p 202784
23/04/2019 2.16p 2.18p 2.15p 2.17p 265930
18/04/2019 2.16p 2.17p 2.15p 2.17p 197111
17/04/2019 2.17p 2.18p 2.15p 2.16p 241065
16/04/2019 2.17p 2.19p 2.16p 2.16p 83267
15/04/2019 2.19p 2.19p 2.17p 2.18p 152144
12/04/2019 2.17p 2.18p 2.15p 2.18p 179559
11/04/2019 2.15p 2.17p 2.15p 2.16p 172457
10/04/2019 2.16p 2.17p 2.15p 2.17p 128189
09/04/2019 2.16p 2.16p 2.14p 2.15p 178242
08/04/2019 2.14p 2.16p 2.14p 2.15p 320022
05/04/2019 2.14p 2.15p 2.12p 2.15p 169973
04/04/2019 2.12p 2.14p 2.12p 2.14p 182365
03/04/2019 2.12p 2.14p 2.12p 2.14p 122767
02/04/2019 2.11p 2.13p 2.11p 2.13p 216103
01/04/2019 2.10p 2.12p 2.10p 2.12p 140644
29/03/2019 2.08p 2.10p 2.08p 2.10p 102697
28/03/2019 2.06p 2.08p 2.03p 2.08p 114611
27/03/2019 2.05p 2.07p 2.04p 2.05p 240918
26/03/2019 2.05p 2.08p 2.05p 2.05p 151452
25/03/2019 2.05p 2.07p 2.04p 2.07p 136753
22/03/2019 2.08p 2.09p 2.05p 2.07p 129678
21/03/2019 2.08p 2.10p 2.06p 2.10p 213904
20/03/2019 2.08p 2.08p 2.06p 2.07p 97402
19/03/2019 2.06p 2.08p 2.06p 2.08p 148624
18/03/2019 2.06p 2.08p 2.06p 2.07p 132683
15/03/2019 2.07p 2.07p 2.05p 2.06p 82359
14/03/2019 2.07p 2.07p 2.05p 2.06p 107898
13/03/2019 2.08p 2.08p 2.05p 2.06p 130677
12/03/2019 2.07p 2.08p 2.05p 2.08p 124184
11/03/2019 2.04p 2.06p 2.04p 2.06p 143695
08/03/2019 2.04p 2.05p 2.03p 2.05p 140369
07/03/2019 2.06p 2.07p 2.04p 2.06p 79185
06/03/2019 2.08p 2.08p 2.06p 2.07p 80625
05/03/2019 2.07p 2.08p 2.06p 2.07p 196092
04/03/2019 2.08p 2.08p 2.06p 2.07p 120476
01/03/2019 2.07p 2.07p 2.05p 2.07p 99831
28/02/2019 2.07p 2.07p 2.05p 2.06p 79028
27/02/2019 2.09p 2.10p 2.07p 2.08p 112478
26/02/2019 2.14p 2.14p 2.11p 2.12p 96970
25/02/2019 2.13p 2.15p 2.13p 2.14p 154715
22/02/2019 2.12p 2.13p 2.11p 2.13p 166653
21/02/2019 2.11p 2.13p 2.10p 2.11p 157285
20/02/2019 2.13p 2.13p 2.11p 2.11p 192347
19/02/2019 2.11p 2.15p 2.11p 2.11p 144938
18/02/2019 2.12p 2.15p 2.12p 2.12p 118956
15/02/2019 2.11p 2.13p 2.10p 2.13p 133022
14/02/2019 2.11p 2.13p 2.10p 2.12p 183745
13/02/2019 2.07p 2.10p 2.07p 2.09p 309558
12/02/2019 2.07p 2.07p 2.06p 2.07p 88832
11/02/2019 2.06p 2.08p 2.06p 2.06p 135073
08/02/2019 2.06p 2.11p 2.03p 2.07p 75385
07/02/2019 2.06p 2.08p 2.06p 2.06p 86648
06/02/2019 2.06p 2.07p 2.06p 2.06p 159129
05/02/2019 2.05p 2.08p 2.04p 2.07p 167141
04/02/2019 2.04p 2.05p 2.03p 2.04p 192950
01/02/2019 2.03p 2.05p 2.01p 2.03p 240605
31/01/2019 2.02p 2.03p 2.01p 2.03p 107705
30/01/2019 2.00p 2.00p 1.98p 1.99p 103728
29/01/2019 1.98p 1.99p 1.98p 1.99p 142253
28/01/2019 1.97p 2.00p 1.97p 2.00p 140736
25/01/2019 2.00p 2.00p 1.97p 1.99p 33828
24/01/2019 1.97p 1.99p 1.96p 1.96p 46226
23/01/2019 1.97p 1.99p 1.97p 1.98p 116997
22/01/2019 1.98p 2.00p 1.98p 1.98p 227688
21/01/2019 1.99p 2.00p 1.99p 1.99p 50754
18/01/2019 1.97p 1.99p 1.97p 1.98p 129302
17/01/2019 1.99p 1.99p 1.96p 1.97p 82715
16/01/2019 2.01p 2.01p 1.99p 2.00p 43756
15/01/2019 2.00p 2.00p 1.98p 2.00p 95229
14/01/2019 1.99p 1.99p 1.97p 1.98p 171347
11/01/2019 1.99p 1.99p 1.98p 1.99p 227449
10/01/2019 1.99p 1.99p 1.97p 1.98p 70175
09/01/2019 1.98p 1.98p 1.97p 1.98p 92832
08/01/2019 1.97p 1.97p 1.93p 1.97p 117227
07/01/2019 1.96p 1.96p 1.93p 1.96p 86066
04/01/2019 1.93p 1.95p 1.92p 1.94p 94953
03/01/2019 1.91p 1.94p 1.91p 1.94p 152385
02/01/2019 1.94p 1.94p 1.91p 1.94p 61338
31/12/2018 1.93p 1.96p 1.93p 1.96p 75352
28/12/2018 1.93p 1.94p 1.91p 1.93p 78062
27/12/2018 1.91p 1.92p 1.91p 1.91p 59202
24/12/2018 1.92p 1.92p 1.91p 1.92p 52072
21/12/2018 1.91p 1.95p 1.89p 1.95p 372104
20/12/2018 1.92p 1.92p 1.90p 1.92p 109269
19/12/2018 1.92p 1.93p 1.90p 1.92p 92613
18/12/2018 1.90p 1.92p 1.89p 1.91p 147807
17/12/2018 1.93p 1.95p 1.92p 1.92p 106200
14/12/2018 1.93p 1.94p 1.92p 1.93p 58960
13/12/2018 1.96p 1.97p 1.94p 1.95p 145748
12/12/2018 1.97p 1.97p 1.95p 1.96p 145877
11/12/2018 1.93p 1.95p 1.91p 1.95p 45587
10/12/2018 1.91p 1.93p 1.90p 1.92p 169611
07/12/2018 1.92p 1.94p 1.91p 1.94p 70883
06/12/2018 1.92p 1.93p 1.90p 1.90p 207028
05/12/2018 1.95p 1.96p 1.95p 1.96p 55689
04/12/2018 1.99p 1.99p 1.97p 1.97p 273557
03/12/2018 1.99p 1.99p 1.97p 1.98p 128404
30/11/2018 1.96p 1.97p 1.96p 1.96p 286681
29/11/2018 1.95p 1.97p 1.95p 1.96p 307566
28/11/2018 1.96p 1.97p 1.95p 1.96p 91507
27/11/2018 1.95p 1.96p 1.95p 1.96p 122182
26/11/2018 1.94p 1.95p 1.93p 1.94p 93380

*Close Price adjusted for both dividends and splits