
Abrdn Asian Income Fund Limited (AAIF)
LSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -3 | -1.33928571429 | 224 | 227 | 221 | 370535 | 222.41707963 | DE |
4 | -6 | -2.64317180617 | 227 | 229 | 219 | 263663 | 223.09215996 | DE |
12 | 5 | 2.31481481481 | 216 | 234 | 214 | 236571 | 223.87201859 | DE |
26 | 5 | 2.31481481481 | 216 | 234 | 205 | 268860 | 219.56069836 | DE |
52 | 18 | 8.86699507389 | 203 | 234 | 197 | 274686 | 214.84650914 | DE |
156 | -1 | -0.45045045045 | 222 | 236 | 184 | 203988 | 211.9438561 | DE |
260 | 18 | 8.86699507389 | 203 | 243 | 141.5 | 237770 | 209.50275605 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740159000 | 224 | 1 | 0.45 | 223 | 227 | 223 | 315944 |
1740072600 | 223 | 2 | 0.90 | 225 | 225 | 223 | 202589 |
1739986200 | 221 | 0 | 0.00 | 223 | 224 | 221 | 530100 |
1739899800 | 221 | -3 | -1.34 | 224 | 225 | 221 | 379916 |
1739813400 | 224 | 1.5 | 0.67 | 224 | 225 | 223 | 424126 |
1739554200 | 222.5 | -1.5 | -0.67 | 227 | 227 | 222 | 91807 |
1739467800 | 224 | 0 | 0.00 | 224 | 224 | 224 | 65118 |
1739381400 | 224 | -1 | -0.44 | 224 | 226 | 224 | 330066 |
1739295000 | 225 | 1 | 0.45 | 226 | 227 | 224 | 389570 |
1739208600 | 224 | 2 | 0.90 | 229 | 229 | 224 | 428293 |
1738949400 | 222 | -2 | -0.89 | 225 | 225 | 222 | 135263 |
1738863000 | 224 | 3 | 1.36 | 227 | 227 | 222 | 206877 |
1738776600 | 221 | -2 | -0.90 | 223 | 223 | 220 | 388025 |
1738690200 | 223 | 1 | 0.45 | 223 | 223 | 222 | 118634 |
1738603800 | 222 | -5 | -2.20 | 224 | 224 | 219 | 405277 |
1738344600 | 227 | 2 | 0.89 | 227 | 227 | 226 | 148705 |
1738258200 | 225 | 1 | 0.45 | 224 | 225 | 223 | 143323 |
1738171800 | 224 | 1 | 0.45 | 223 | 225 | 223 | 237479 |
1738085400 | 223 | 0 | 0.00 | 222 | 223 | 222 | 166527 |
1737999000 | 223 | -4 | -1.76 | 227 | 227 | 221 | 165622 |
1737739800 | 227 | 1 | 0.44 | 227 | 227 | 227 | 698424 |
1737653400 | 226 | -7 | -3.00 | 225 | 227 | 223 | 118036 |
1737567000 | 233 | 1 | 0.43 | 232 | 234 | 230 | 145859 |
1737480600 | 232 | 0 | 0.00 | 233 | 233 | 231 | 483022 |
1737394200 | 232 | 6 | 2.65 | 227 | 232 | 227 | 682233 |
1737135000 | 226 | -1 | -0.44 | 228 | 228 | 225 | 412181 |
1737048600 | 227 | 5 | 2.25 | 225 | 227 | 224 | 994805 |
1736962200 | 222 | 2 | 0.91 | 225 | 225 | 222 | 166412 |
1736875800 | 220 | 0 | 0.00 | 222 | 222 | 220 | 202746 |
1736789400 | 220 | 0 | 0.00 | 220 | 220 | 219 | 120210 |
1736530200 | 220 | -2 | -0.90 | 222 | 222 | 220 | 77989 |
1736443800 | 222 | -1 | -0.45 | 223 | 223 | 221 | 176151 |
1736357400 | 223 | 1 | 0.45 | 222 | 223 | 221 | 305706 |
1736271000 | 222 | 0 | 0.00 | 221 | 222 | 221 | 259837 |
1736184600 | 222 | 1 | 0.45 | 221 | 222 | 220 | 208938 |
1735925400 | 221 | 1 | 0.45 | 222 | 222 | 218 | 77097 |
1735839000 | 220 | -2 | -0.90 | 220 | 221 | 220 | 67326 |
1735666200 | 222 | 2 | 0.91 | 222 | 222 | 222 | 11766 |
1735579800 | 220 | 1 | 0.46 | 218 | 220 | 218 | 71814 |
1735320600 | 219 | 5 | 2.34 | 221 | 221 | 219 | 51063 |
1735061400 | 214 | -4 | -1.83 | 221 | 221 | 214 | 34536 |
1734975000 | 218 | -1 | -0.46 | 219 | 220 | 216 | 75293 |
1734715800 | 219 | -2 | -0.90 | 220 | 220 | 217 | 86256 |
1734629400 | 221 | -1 | -0.45 | 220 | 221 | 218 | 81238 |
1734543000 | 222 | 1 | 0.45 | 221 | 222 | 218 | 83685 |
1734456600 | 221 | -1 | -0.45 | 220 | 223 | 217 | 138859 |
1734370200 | 222 | -1 | -0.45 | 222 | 223 | 221 | 143896 |
1734111000 | 223 | 1 | 0.45 | 222 | 223 | 220 | 103833 |
1734024600 | 222 | 0 | 0.00 | 222 | 222 | 219 | 81693 |
1733938200 | 222 | 2 | 0.91 | 220 | 222 | 219 | 141719 |
1733851800 | 220 | -2 | -0.90 | 223 | 223 | 220 | 901571 |
1733765400 | 222 | 1 | 0.45 | 221 | 225 | 221 | 178181 |
1733506200 | 221 | -1 | -0.45 | 221 | 222 | 220 | 177730 |
1733419800 | 222 | 0 | 0.00 | 221 | 222 | 220 | 189957 |
1733333400 | 222 | 0 | 0.00 | 219 | 222 | 219 | 178069 |
1733247000 | 222 | 3 | 1.37 | 215 | 222 | 215 | 142537 |
1733160600 | 219 | 3 | 1.39 | 216 | 220 | 216 | 140611 |
1732901400 | 216 | -1 | -0.46 | 216 | 219 | 216 | 148409 |
1732815000 | 217 | -1 | -0.46 | 217 | 218 | 217 | 270186 |
1732728600 | 218 | -2 | -0.91 | 215 | 221 | 215 | 178018 |
1732642200 | 220 | -1 | -0.45 | 215 | 222 | 215 | 600203 |
1732555800 | 221 | -1 | -0.45 | 221 | 223 | 221 | 172929 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.