UK Markets closed

abrdn Asian Income Fund Limited (AAIF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
236.00+6.00 (+2.61%)
At close: 04:36PM GMT
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023229.00237.00229.00236.00236.00204,188
02 Feb 2023230.00231.00228.80230.00230.00117,438
01 Feb 2023227.00232.00225.00229.00229.00173,576
31 Jan 2023227.00232.00225.00227.00227.0029,469
30 Jan 2023226.00230.74224.00228.00228.001,018,192
27 Jan 2023232.00232.00227.00231.00231.0090,342
26 Jan 2023229.00232.00225.00232.00232.0095,042
25 Jan 2023227.34227.67224.75225.50225.50253,434
24 Jan 2023223.00225.88223.00225.00225.00128,933
23 Jan 2023226.00229.00224.80226.00226.00251,981
20 Jan 2023223.00227.00221.82225.00225.00128,540
19 Jan 2023221.00222.75220.00220.00220.0049,209
18 Jan 2023227.00229.00220.00220.00220.00153,652
17 Jan 2023227.00231.00225.00227.00227.0074,042
16 Jan 2023228.00230.00226.00226.00226.0058,239
13 Jan 2023226.00227.80224.00226.50226.50273,394
12 Jan 2023225.00228.00223.72224.00224.00162,804
11 Jan 2023222.00224.50222.00224.50224.50384,469
10 Jan 2023226.00226.00221.00222.50222.50161,182
09 Jan 2023224.00225.00222.00223.00223.00119,215
06 Jan 2023222.00222.67220.00222.00222.00181,483
05 Jan 2023220.00221.00218.47220.00220.00176,038
04 Jan 2023219.00220.00217.00219.00219.0085,115
03 Jan 2023214.00218.00214.00217.00217.00203,692
30 Dec 2022218.00218.00214.00215.00215.007,988
29 Dec 2022217.00218.20213.30217.00217.0055,823
28 Dec 2022221.00221.00216.00217.00217.0054,081
23 Dec 2022217.00220.00215.64220.00220.0036,617
22 Dec 2022215.00218.86214.00217.00217.0051,638
21 Dec 2022214.00216.00213.50214.00214.00129,762
20 Dec 2022213.00216.00210.00214.00214.00390,119
19 Dec 2022213.00216.12212.50215.00215.0041,974
16 Dec 2022216.00218.00213.00213.00213.001,036,296
15 Dec 2022215.00216.00212.00215.00215.0085,205
14 Dec 2022219.00222.00212.00215.50215.50307,498
13 Dec 2022218.00220.00214.00219.50219.50105,912
12 Dec 2022217.00217.00215.31217.00217.0055,210
09 Dec 2022217.00220.00217.00218.00218.0074,692
08 Dec 2022220.00220.00215.60216.50216.5024,726
07 Dec 2022220.00221.03214.00214.00214.00138,248
06 Dec 2022224.00224.00218.00218.00218.00126,733
05 Dec 2022221.00223.00221.00223.00223.00649,692
02 Dec 2022218.00220.37217.95219.00219.0061,331
01 Dec 2022222.00224.21219.00221.00221.00101,523
30 Nov 2022220.00226.00220.00221.00221.0074,684
29 Nov 2022219.00219.93216.11219.50219.5071,464
28 Nov 2022210.00213.00210.00214.00214.0042,899
25 Nov 2022214.00218.23213.78215.00215.00119,716
24 Nov 2022217.00218.00216.00217.50217.5091,463
23 Nov 2022214.00217.00213.63217.00217.00129,113
22 Nov 2022214.00218.00213.20218.00218.0071,238
21 Nov 2022214.00216.00210.00214.00214.00173,663
18 Nov 2022214.00219.00211.25214.00214.0060,515
17 Nov 2022214.00215.49210.00213.00213.0078,379
16 Nov 2022214.00216.53214.00215.00215.00134,075
15 Nov 2022216.00218.26213.00216.50216.50283,050
14 Nov 2022210.00214.25206.00214.00214.00273,617
11 Nov 2022210.00212.00207.90210.00210.00114,572
10 Nov 2022204.00207.00201.22207.00207.0074,030
09 Nov 2022205.00205.60204.35204.50204.5046,973
08 Nov 2022200.00204.00200.00203.50203.5085,771
07 Nov 2022201.00203.99200.60203.00203.0087,259
04 Nov 2022196.50204.27196.50203.00203.00177,655
03 Nov 2022194.50199.00193.00198.75198.75246,608
02 Nov 2022194.50197.40193.48194.75194.7566,106
01 Nov 2022193.00195.50190.70193.75193.75116,020
31 Oct 2022186.50189.50185.00188.75188.75235,533
28 Oct 2022187.50187.75185.50187.75187.7569,805
27 Oct 2022191.50191.50189.60190.50190.5031,268
26 Oct 2022196.00196.50190.72191.75191.7568,312
25 Oct 2022192.50195.00190.00195.00195.0064,132
24 Oct 2022191.50196.50188.95190.50190.50102,630
21 Oct 2022197.50197.50194.50196.25196.25209,130
20 Oct 2022193.00196.50192.50195.50195.50159,060
19 Oct 2022193.50196.00193.50195.50195.50193,618
18 Oct 2022197.00199.58194.00197.00197.00126,297
17 Oct 2022198.50201.83194.00198.00198.00261,534
14 Oct 2022206.00206.00198.50199.00199.00268,963
13 Oct 2022198.50202.92196.50196.50196.50120,181
12 Oct 2022201.00202.83199.83201.00201.0058,642
11 Oct 2022200.00203.00199.00199.50199.50179,374
10 Oct 2022205.00206.30203.00203.00203.0056,432
07 Oct 2022210.00210.00205.00205.50205.50438,546
06 Oct 2022209.00212.00207.00208.00208.0063,951
05 Oct 2022212.00214.00207.63210.00210.0034,243
04 Oct 2022211.00211.79207.68208.00208.00202,634
03 Oct 2022206.00208.31203.63206.00206.00107,673
30 Sept 2022205.00211.00203.00208.00208.0098,162
29 Sept 2022212.00213.00204.21205.00205.00161,867
28 Sept 2022212.00212.26209.00211.00211.00215,059
27 Sept 2022221.00221.00213.00213.50213.50280,154
26 Sept 2022214.00220.00213.84217.00217.00121,613
23 Sept 2022213.00214.00211.00214.00214.00244,805
22 Sept 2022211.00213.26211.00212.00212.00203,072
21 Sept 2022215.00215.67213.28213.50213.5063,716
20 Sept 2022214.00216.00213.99216.00216.00256,247
16 Sept 2022214.00215.16214.00214.00214.00148,729
15 Sept 2022212.00216.00212.00215.00215.00163,748
14 Sept 2022215.00215.95212.50213.00213.0085,217
13 Sept 2022215.00218.00214.00215.00215.00338,372
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...