UK Markets open in 6 hrs

abrdn Asian Income Fund Limited (AAIF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
208.00+2.00 (+0.97%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2022------
24 Jun 2022211.00213.00208.00208.00208.0048,789
23 Jun 2022210.00210.66204.50206.00206.00124,971
22 Jun 2022208.00210.00206.50210.00210.0098,695
21 Jun 2022211.00212.00207.66210.00210.0083,331
20 Jun 2022210.00213.00207.00211.50211.50225,801
17 Jun 2022211.00213.37205.00205.00205.00555,284
16 Jun 2022216.00216.12209.29210.00210.00123,164
15 Jun 2022218.00218.98216.00217.00217.0078,124
14 Jun 2022215.00219.00213.00218.50218.5046,831
13 Jun 2022213.00218.00212.81216.50216.50108,443
10 Jun 2022218.00221.97217.38217.50217.5059,571
09 Jun 2022218.00221.50217.69219.00219.0067,397
08 Jun 2022220.00221.90219.76221.00221.00148,212
07 Jun 2022222.00222.00218.00220.00220.00217,913
06 Jun 2022222.00222.00219.00220.00220.00111,042
01 Jun 2022219.00220.00217.48218.50218.50246,404
31 May 2022220.00222.00215.77217.00217.00160,227
30 May 2022219.00220.00215.10220.00220.00276,290
27 May 2022217.00217.32215.00215.50215.50180,067
26 May 2022215.00216.00211.24214.00214.00155,663
25 May 2022215.00216.00212.00214.00214.00163,488
24 May 2022214.00216.00210.00210.00210.00149,882
23 May 2022216.00218.40214.37216.00216.00142,446
20 May 2022217.00218.00214.00216.00216.00106,132
19 May 2022212.00215.00210.00213.00213.00294,711
18 May 2022216.00220.00216.00217.00217.00285,709
17 May 2022220.00221.70216.04218.00218.00108,787
16 May 2022216.00223.00215.89220.00220.00168,595
13 May 2022219.00222.10215.50218.00218.00338,604
12 May 2022216.00217.00214.00214.00214.0062,086
11 May 2022219.00222.00218.00219.00219.0056,563
10 May 2022220.00221.09217.39220.00220.00106,431
09 May 2022219.00223.00218.00218.00218.00227,814
06 May 2022223.00224.00220.50221.00221.0057,383
05 May 2022220.00227.08220.00224.00224.0048,740
04 May 2022224.00227.00221.79227.00227.0019,941
03 May 2022222.00227.00222.00224.50224.50136,848
29 Apr 2022223.00227.00221.26225.50225.50254,007
28 Apr 2022221.00223.00220.00222.50222.50110,642
27 Apr 2022218.00222.00218.00221.00221.00213,689
26 Apr 2022220.00224.00219.00222.00222.00145,992
25 Apr 2022220.00223.00216.00221.00221.00141,570
22 Apr 2022221.00227.00221.00223.00223.00117,291
21 Apr 2022221.00228.00221.00225.50225.5072,149
20 Apr 2022228.00230.00224.00228.50228.5090,321
19 Apr 2022229.00230.67225.00226.50226.50108,531
14 Apr 2022233.00233.00227.00228.50228.50284,841
13 Apr 2022231.00232.12227.45231.00231.00187,463
12 Apr 2022226.00231.00225.00227.50227.50183,042
11 Apr 2022230.00232.00225.00232.00232.00130,247
08 Apr 2022232.00232.00227.20232.00232.00141,540
07 Apr 2022230.00232.00227.00229.00229.00165,029
06 Apr 2022229.00231.60227.00228.50228.50286,672
05 Apr 2022230.00235.00230.00230.50230.50184,050
04 Apr 2022230.00235.00230.00235.00235.00154,017
01 Apr 2022231.00231.00228.47229.50229.50109,947
31 Mar 2022229.00233.00228.00228.00228.00109,568
30 Mar 2022229.00233.21229.00231.00231.00223,670
29 Mar 2022226.00232.45225.75229.00229.00201,641
28 Mar 2022228.00228.00224.00226.00226.00166,862
25 Mar 2022223.00225.90222.50223.50223.5072,544
24 Mar 2022228.00228.00223.00223.00223.0064,945
23 Mar 2022223.00228.00222.00225.00225.00527,221
22 Mar 2022226.00228.00223.00227.00227.00259,536
21 Mar 2022227.00227.00224.00225.50225.5071,169
18 Mar 2022222.00226.00222.00224.00224.00223,439
17 Mar 2022219.00224.00219.00222.00222.00243,241
16 Mar 2022222.00225.00216.00216.00216.0093,234
15 Mar 2022213.00216.00209.79212.00212.00225,458
14 Mar 2022220.00220.00210.00219.00219.00149,292
11 Mar 2022215.00223.00215.00219.00219.00184,751
10 Mar 2022216.00221.00214.15217.00217.0068,031
09 Mar 2022216.00218.05213.11217.00217.00127,605
08 Mar 2022212.00213.69210.00212.50212.5088,957
07 Mar 2022216.00220.53207.85211.00211.00305,200
04 Mar 2022221.00224.00219.00220.00220.00227,460
03 Mar 2022223.00226.98222.85223.00223.001,120,773
02 Mar 2022225.00226.00221.00226.00226.00222,118
01 Mar 2022221.00226.00220.00223.00223.00514,274
28 Feb 2022219.00225.00218.50222.00222.00144,769
25 Feb 2022224.00225.16221.00224.00224.00207,938
24 Feb 2022222.00223.00218.00221.50221.50158,740
23 Feb 2022226.00228.48224.00225.50225.50346,241
22 Feb 2022222.00229.00222.00229.00229.00179,069
21 Feb 2022229.00232.00226.78227.00227.00193,936
18 Feb 2022230.00232.00226.00229.00229.00205,332
17 Feb 2022229.00232.00226.00229.00229.0037,891
16 Feb 2022229.00230.94227.81229.50229.50207,653
15 Feb 2022229.00232.00226.00229.50229.50115,801
14 Feb 2022223.00230.98223.00226.00226.00375,707
11 Feb 2022232.00233.00230.00233.00233.00117,296
10 Feb 2022233.00234.00230.48231.00231.00204,334
09 Feb 2022229.00233.00228.00233.00233.00216,078
08 Feb 2022228.00231.00226.00228.00228.00341,767
07 Feb 2022227.00228.50225.00228.00228.00553,116
04 Feb 2022229.00230.41225.00226.00226.00253,391
03 Feb 2022226.00230.56225.00225.00225.00165,014
02 Feb 2022228.00233.00225.00228.00228.00163,452
01 Feb 2022225.00232.00225.00225.00225.0085,762
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...