abrdn Asian Income Fund Limited (AAIF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:36PM GMT
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 229.00 | 237.00 | 229.00 | 236.00 | 236.00 | 204,188 |
| 02 Feb 2023 | 230.00 | 231.00 | 228.80 | 230.00 | 230.00 | 117,438 |
| 01 Feb 2023 | 227.00 | 232.00 | 225.00 | 229.00 | 229.00 | 173,576 |
| 31 Jan 2023 | 227.00 | 232.00 | 225.00 | 227.00 | 227.00 | 29,469 |
| 30 Jan 2023 | 226.00 | 230.74 | 224.00 | 228.00 | 228.00 | 1,018,192 |
| 27 Jan 2023 | 232.00 | 232.00 | 227.00 | 231.00 | 231.00 | 90,342 |
| 26 Jan 2023 | 229.00 | 232.00 | 225.00 | 232.00 | 232.00 | 95,042 |
| 25 Jan 2023 | 227.34 | 227.67 | 224.75 | 225.50 | 225.50 | 253,434 |
| 24 Jan 2023 | 223.00 | 225.88 | 223.00 | 225.00 | 225.00 | 128,933 |
| 23 Jan 2023 | 226.00 | 229.00 | 224.80 | 226.00 | 226.00 | 251,981 |
| 20 Jan 2023 | 223.00 | 227.00 | 221.82 | 225.00 | 225.00 | 128,540 |
| 19 Jan 2023 | 221.00 | 222.75 | 220.00 | 220.00 | 220.00 | 49,209 |
| 18 Jan 2023 | 227.00 | 229.00 | 220.00 | 220.00 | 220.00 | 153,652 |
| 17 Jan 2023 | 227.00 | 231.00 | 225.00 | 227.00 | 227.00 | 74,042 |
| 16 Jan 2023 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | 58,239 |
| 13 Jan 2023 | 226.00 | 227.80 | 224.00 | 226.50 | 226.50 | 273,394 |
| 12 Jan 2023 | 225.00 | 228.00 | 223.72 | 224.00 | 224.00 | 162,804 |
| 11 Jan 2023 | 222.00 | 224.50 | 222.00 | 224.50 | 224.50 | 384,469 |
| 10 Jan 2023 | 226.00 | 226.00 | 221.00 | 222.50 | 222.50 | 161,182 |
| 09 Jan 2023 | 224.00 | 225.00 | 222.00 | 223.00 | 223.00 | 119,215 |
| 06 Jan 2023 | 222.00 | 222.67 | 220.00 | 222.00 | 222.00 | 181,483 |
| 05 Jan 2023 | 220.00 | 221.00 | 218.47 | 220.00 | 220.00 | 176,038 |
| 04 Jan 2023 | 219.00 | 220.00 | 217.00 | 219.00 | 219.00 | 85,115 |
| 03 Jan 2023 | 214.00 | 218.00 | 214.00 | 217.00 | 217.00 | 203,692 |
| 30 Dec 2022 | 218.00 | 218.00 | 214.00 | 215.00 | 215.00 | 7,988 |
| 29 Dec 2022 | 217.00 | 218.20 | 213.30 | 217.00 | 217.00 | 55,823 |
| 28 Dec 2022 | 221.00 | 221.00 | 216.00 | 217.00 | 217.00 | 54,081 |
| 23 Dec 2022 | 217.00 | 220.00 | 215.64 | 220.00 | 220.00 | 36,617 |
| 22 Dec 2022 | 215.00 | 218.86 | 214.00 | 217.00 | 217.00 | 51,638 |
| 21 Dec 2022 | 214.00 | 216.00 | 213.50 | 214.00 | 214.00 | 129,762 |
| 20 Dec 2022 | 213.00 | 216.00 | 210.00 | 214.00 | 214.00 | 390,119 |
| 19 Dec 2022 | 213.00 | 216.12 | 212.50 | 215.00 | 215.00 | 41,974 |
| 16 Dec 2022 | 216.00 | 218.00 | 213.00 | 213.00 | 213.00 | 1,036,296 |
| 15 Dec 2022 | 215.00 | 216.00 | 212.00 | 215.00 | 215.00 | 85,205 |
| 14 Dec 2022 | 219.00 | 222.00 | 212.00 | 215.50 | 215.50 | 307,498 |
| 13 Dec 2022 | 218.00 | 220.00 | 214.00 | 219.50 | 219.50 | 105,912 |
| 12 Dec 2022 | 217.00 | 217.00 | 215.31 | 217.00 | 217.00 | 55,210 |
| 09 Dec 2022 | 217.00 | 220.00 | 217.00 | 218.00 | 218.00 | 74,692 |
| 08 Dec 2022 | 220.00 | 220.00 | 215.60 | 216.50 | 216.50 | 24,726 |
| 07 Dec 2022 | 220.00 | 221.03 | 214.00 | 214.00 | 214.00 | 138,248 |
| 06 Dec 2022 | 224.00 | 224.00 | 218.00 | 218.00 | 218.00 | 126,733 |
| 05 Dec 2022 | 221.00 | 223.00 | 221.00 | 223.00 | 223.00 | 649,692 |
| 02 Dec 2022 | 218.00 | 220.37 | 217.95 | 219.00 | 219.00 | 61,331 |
| 01 Dec 2022 | 222.00 | 224.21 | 219.00 | 221.00 | 221.00 | 101,523 |
| 30 Nov 2022 | 220.00 | 226.00 | 220.00 | 221.00 | 221.00 | 74,684 |
| 29 Nov 2022 | 219.00 | 219.93 | 216.11 | 219.50 | 219.50 | 71,464 |
| 28 Nov 2022 | 210.00 | 213.00 | 210.00 | 214.00 | 214.00 | 42,899 |
| 25 Nov 2022 | 214.00 | 218.23 | 213.78 | 215.00 | 215.00 | 119,716 |
| 24 Nov 2022 | 217.00 | 218.00 | 216.00 | 217.50 | 217.50 | 91,463 |
| 23 Nov 2022 | 214.00 | 217.00 | 213.63 | 217.00 | 217.00 | 129,113 |
| 22 Nov 2022 | 214.00 | 218.00 | 213.20 | 218.00 | 218.00 | 71,238 |
| 21 Nov 2022 | 214.00 | 216.00 | 210.00 | 214.00 | 214.00 | 173,663 |
| 18 Nov 2022 | 214.00 | 219.00 | 211.25 | 214.00 | 214.00 | 60,515 |
| 17 Nov 2022 | 214.00 | 215.49 | 210.00 | 213.00 | 213.00 | 78,379 |
| 16 Nov 2022 | 214.00 | 216.53 | 214.00 | 215.00 | 215.00 | 134,075 |
| 15 Nov 2022 | 216.00 | 218.26 | 213.00 | 216.50 | 216.50 | 283,050 |
| 14 Nov 2022 | 210.00 | 214.25 | 206.00 | 214.00 | 214.00 | 273,617 |
| 11 Nov 2022 | 210.00 | 212.00 | 207.90 | 210.00 | 210.00 | 114,572 |
| 10 Nov 2022 | 204.00 | 207.00 | 201.22 | 207.00 | 207.00 | 74,030 |
| 09 Nov 2022 | 205.00 | 205.60 | 204.35 | 204.50 | 204.50 | 46,973 |
| 08 Nov 2022 | 200.00 | 204.00 | 200.00 | 203.50 | 203.50 | 85,771 |
| 07 Nov 2022 | 201.00 | 203.99 | 200.60 | 203.00 | 203.00 | 87,259 |
| 04 Nov 2022 | 196.50 | 204.27 | 196.50 | 203.00 | 203.00 | 177,655 |
| 03 Nov 2022 | 194.50 | 199.00 | 193.00 | 198.75 | 198.75 | 246,608 |
| 02 Nov 2022 | 194.50 | 197.40 | 193.48 | 194.75 | 194.75 | 66,106 |
| 01 Nov 2022 | 193.00 | 195.50 | 190.70 | 193.75 | 193.75 | 116,020 |
| 31 Oct 2022 | 186.50 | 189.50 | 185.00 | 188.75 | 188.75 | 235,533 |
| 28 Oct 2022 | 187.50 | 187.75 | 185.50 | 187.75 | 187.75 | 69,805 |
| 27 Oct 2022 | 191.50 | 191.50 | 189.60 | 190.50 | 190.50 | 31,268 |
| 26 Oct 2022 | 196.00 | 196.50 | 190.72 | 191.75 | 191.75 | 68,312 |
| 25 Oct 2022 | 192.50 | 195.00 | 190.00 | 195.00 | 195.00 | 64,132 |
| 24 Oct 2022 | 191.50 | 196.50 | 188.95 | 190.50 | 190.50 | 102,630 |
| 21 Oct 2022 | 197.50 | 197.50 | 194.50 | 196.25 | 196.25 | 209,130 |
| 20 Oct 2022 | 193.00 | 196.50 | 192.50 | 195.50 | 195.50 | 159,060 |
| 19 Oct 2022 | 193.50 | 196.00 | 193.50 | 195.50 | 195.50 | 193,618 |
| 18 Oct 2022 | 197.00 | 199.58 | 194.00 | 197.00 | 197.00 | 126,297 |
| 17 Oct 2022 | 198.50 | 201.83 | 194.00 | 198.00 | 198.00 | 261,534 |
| 14 Oct 2022 | 206.00 | 206.00 | 198.50 | 199.00 | 199.00 | 268,963 |
| 13 Oct 2022 | 198.50 | 202.92 | 196.50 | 196.50 | 196.50 | 120,181 |
| 12 Oct 2022 | 201.00 | 202.83 | 199.83 | 201.00 | 201.00 | 58,642 |
| 11 Oct 2022 | 200.00 | 203.00 | 199.00 | 199.50 | 199.50 | 179,374 |
| 10 Oct 2022 | 205.00 | 206.30 | 203.00 | 203.00 | 203.00 | 56,432 |
| 07 Oct 2022 | 210.00 | 210.00 | 205.00 | 205.50 | 205.50 | 438,546 |
| 06 Oct 2022 | 209.00 | 212.00 | 207.00 | 208.00 | 208.00 | 63,951 |
| 05 Oct 2022 | 212.00 | 214.00 | 207.63 | 210.00 | 210.00 | 34,243 |
| 04 Oct 2022 | 211.00 | 211.79 | 207.68 | 208.00 | 208.00 | 202,634 |
| 03 Oct 2022 | 206.00 | 208.31 | 203.63 | 206.00 | 206.00 | 107,673 |
| 30 Sept 2022 | 205.00 | 211.00 | 203.00 | 208.00 | 208.00 | 98,162 |
| 29 Sept 2022 | 212.00 | 213.00 | 204.21 | 205.00 | 205.00 | 161,867 |
| 28 Sept 2022 | 212.00 | 212.26 | 209.00 | 211.00 | 211.00 | 215,059 |
| 27 Sept 2022 | 221.00 | 221.00 | 213.00 | 213.50 | 213.50 | 280,154 |
| 26 Sept 2022 | 214.00 | 220.00 | 213.84 | 217.00 | 217.00 | 121,613 |
| 23 Sept 2022 | 213.00 | 214.00 | 211.00 | 214.00 | 214.00 | 244,805 |
| 22 Sept 2022 | 211.00 | 213.26 | 211.00 | 212.00 | 212.00 | 203,072 |
| 21 Sept 2022 | 215.00 | 215.67 | 213.28 | 213.50 | 213.50 | 63,716 |
| 20 Sept 2022 | 214.00 | 216.00 | 213.99 | 216.00 | 216.00 | 256,247 |
| 16 Sept 2022 | 214.00 | 215.16 | 214.00 | 214.00 | 214.00 | 148,729 |
| 15 Sept 2022 | 212.00 | 216.00 | 212.00 | 215.00 | 215.00 | 163,748 |
| 14 Sept 2022 | 215.00 | 215.95 | 212.50 | 213.00 | 213.00 | 85,217 |
| 13 Sept 2022 | 215.00 | 218.00 | 214.00 | 215.00 | 215.00 | 338,372 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
