Abrdn Asian Income Fund Limited (AAIF)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6 | -2.7397260274 | 219 | 221 | 213 | 279761 | 219.04500848 | DE |
| 4 | -3 | -1.38888888889 | 216 | 221 | 213 | 211324 | 217.36463444 | DE |
| 12 | 5 | 2.40384615385 | 208 | 222 | 204 | 305760 | 212.98923724 | DE |
| 26 | 15 | 7.57575757576 | 198 | 222 | 194 | 274552 | 208.33493028 | DE |
| 52 | 12 | 5.97014925373 | 201 | 222 | 184 | 219273 | 204.29008864 | DE |
| 156 | -16 | -6.98689956332 | 229 | 238 | 184 | 206127 | 214.67978409 | DE |
| 260 | -8 | -3.61990950226 | 221 | 243 | 141.5 | 231722 | 208.39735304 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 213 | -5 | -2.29 | 216 | 216 | 213 | 182029 |
| 1721320200 | 218 | 1 | 0.46 | 218 | 221 | 218 | 359694 |
| 1721233800 | 217 | -2 | -0.91 | 218 | 218 | 217 | 176304 |
| 1721147400 | 219 | -1 | -0.45 | 217 | 219 | 217 | 87545 |
| 1721061000 | 220 | 0 | 0.00 | 220 | 220 | 217 | 684247 |
| 1720801800 | 220 | 0 | 0.00 | 219 | 220 | 219 | 91013 |
| 1720715400 | 220 | 1 | 0.46 | 220 | 220 | 220 | 137738 |
| 1720629000 | 219 | 2 | 0.92 | 216 | 219 | 216 | 250700 |
| 1720542600 | 217 | 1 | 0.46 | 216 | 217 | 216 | 81315 |
| 1720456200 | 216 | -2 | -0.92 | 217 | 217 | 216 | 277600 |
| 1720197000 | 218 | 0 | 0.00 | 218 | 218 | 218 | 102089 |
| 1720110600 | 218 | 2 | 0.93 | 218 | 219 | 218 | 121727 |
| 1720024200 | 216 | -2 | -0.92 | 216 | 217 | 216 | 154171 |
| 1719937800 | 218 | 2 | 0.93 | 218 | 218 | 218 | 255510 |
| 1719851400 | 216 | 1 | 0.47 | 216 | 217 | 216 | 430517 |
| 1719592200 | 215 | 0 | 0.00 | 215 | 215 | 215 | 316791 |
| 1719505800 | 215 | -0.5 | -0.23 | 215 | 215 | 215 | 119525 |
| 1719419400 | 215.5 | 0.5 | 0.23 | 216 | 216 | 215 | 43168 |
| 1719333000 | 215 | 0 | 0.00 | 214 | 215 | 213 | 227585 |
| 1719246600 | 215 | -1 | -0.46 | 217 | 217 | 214 | 149294 |
| 1718987400 | 216 | 2 | 0.93 | 216 | 216 | 216 | 159952 |
| 1718901000 | 214 | -1 | -0.47 | 214 | 215 | 214 | 143841 |
| 1718814600 | 215 | 3 | 1.42 | 212 | 215 | 212 | 200838 |
| 1718728200 | 212 | 1 | 0.47 | 209 | 213 | 209 | 160589 |
| 1718641800 | 211 | -2 | -0.94 | 212 | 212 | 211 | 286430 |
| 1718382600 | 213 | 2 | 0.95 | 212 | 213 | 212 | 133198 |
| 1718296200 | 211 | 0 | 0.00 | 211 | 211 | 211 | 63078 |
| 1718209800 | 211 | 3 | 1.44 | 212 | 212 | 210 | 154252 |
| 1718123400 | 208 | -5 | -2.35 | 208 | 208 | 208 | 72966 |
| 1718037000 | 213 | 4 | 1.91 | 208 | 213 | 208 | 195175 |
| 1717777800 | 209 | -1 | -0.48 | 210 | 212 | 209 | 187177 |
| 1717691400 | 210 | 0 | 0.00 | 210 | 210 | 210 | 142614 |
| 1717605000 | 210 | 1 | 0.48 | 207 | 211 | 207 | 300800 |
| 1717518600 | 209 | -2 | -0.95 | 209 | 209 | 207 | 453806 |
| 1717432200 | 211 | 3 | 1.44 | 210 | 213 | 210 | 122153 |
| 1717173000 | 208 | -1 | -0.48 | 211 | 211 | 208 | 68344 |
| 1717086600 | 209 | -1 | -0.48 | 211 | 213 | 209 | 175089 |
| 1717000200 | 210 | 0 | 0.00 | 214 | 214 | 210 | 195656 |
| 1716913800 | 210 | -3 | -1.41 | 209 | 214 | 209 | 299181 |
| 1716568200 | 213 | 0 | 0.00 | 212 | 213 | 212 | 177095 |
| 1716481800 | 213 | -2 | -0.93 | 213 | 213 | 212 | 131526 |
| 1716395400 | 215 | 2 | 0.94 | 217 | 217 | 211 | 343868 |
| 1716309000 | 213 | -2 | -0.93 | 214 | 214 | 213 | 227139 |
| 1716222600 | 215 | -2 | -0.92 | 213 | 217 | 213 | 302827 |
| 1715963400 | 217 | 0 | 0.00 | 215 | 217 | 215 | 249121 |
| 1715877000 | 217 | 1 | 0.46 | 215 | 218 | 215 | 291020 |
| 1715790600 | 216 | 0 | 0.00 | 216 | 216 | 215 | 248989 |
| 1715704200 | 216 | 0 | 0.00 | 216 | 216 | 216 | 311538 |
| 1715617800 | 216 | 2 | 0.93 | 215 | 216 | 214 | 539215 |
| 1715358600 | 214 | 0 | 0.00 | 217 | 217 | 213 | 302696 |
| 1715272200 | 214 | 3 | 1.42 | 214 | 214 | 214 | 270131 |
| 1715185800 | 211 | -2 | -0.94 | 222 | 222 | 210 | 4475875 |
| 1715099400 | 213 | 0 | 0.00 | 215 | 215 | 213 | 216538 |
| 1714753800 | 213 | 1.5 | 0.71 | 213 | 213 | 213 | 275492 |
| 1714667400 | 211.5 | 3.5 | 1.68 | 207 | 211.5 | 207 | 269995 |
| 1714581000 | 208 | 4 | 1.96 | 209 | 212 | 206 | 221746 |
| 1714494600 | 204 | -4 | -1.92 | 207 | 207 | 204 | 425917 |
| 1714408200 | 208 | -1 | -0.48 | 211 | 211 | 208 | 526050 |
| 1714149000 | 209 | 3 | 1.46 | 208 | 210 | 207 | 345618 |
| 1714062600 | 206 | -2 | -0.96 | 205 | 206 | 204 | 231600 |
| 1713976200 | 208 | -1 | -0.48 | 210 | 211 | 208 | 433438 |
| 1713889800 | 209 | 2 | 0.97 | 212 | 212 | 209 | 167438 |
| 1713803400 | 207 | 0 | 0.00 | 209 | 209 | 207 | 139045 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
