abrdn Asian Income Fund Limite
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Dec 2007 |
GBX |
107.5 |
109.13 |
106.25 |
108.125 |
108.125 |
-1.125 (-1.03%)
|
263,225 |
| 5 Dec 2007 |
GBX |
108.5 |
109.25 |
106.6 |
109.25 |
109.25 |
+2.05 (+1.91%)
|
161,754 |
| 4 Dec 2007 |
GBX |
106.5 |
107.9 |
106 |
107.2 |
107.2 |
-0.8 (-0.74%)
|
212,807 |
| 3 Dec 2007 |
GBX |
108 |
109.4 |
107.11 |
108 |
108 |
-1.25 (-1.14%)
|
23,720 |
| 30 Nov 2007 |
GBX |
106.5 |
109.25 |
106.5 |
109.25 |
109.25 |
+0.75 (+0.69%)
|
12,527 |
| 29 Nov 2007 |
GBX |
106.5 |
108.5 |
106.11 |
108.5 |
108.5 |
+2.5 (+2.36%)
|
35,135 |
| 28 Nov 2007 |
GBX |
104.5 |
106 |
102.75 |
106 |
106 |
+3.4 (+3.31%)
|
60,299 |
| 27 Nov 2007 |
GBX |
102.5 |
103.85 |
102.5 |
102.6 |
102.6 |
-1.25 (-1.20%)
|
27,115 |
| 26 Nov 2007 |
GBX |
104.5 |
104.5 |
103 |
103.85 |
103.85 |
+1.85 (+1.81%)
|
297,857 |
| 23 Nov 2007 |
GBX |
103.5 |
103.5 |
102 |
102 |
102 |
+1 (+0.99%)
|
283,152 |
| 22 Nov 2007 |
GBX |
100 |
102.64 |
100 |
101 |
101 |
-1 (-0.98%)
|
57,813 |
| 21 Nov 2007 |
GBX |
103.5 |
103.9 |
101 |
102 |
102 |
-4 (-3.77%)
|
22,227 |
| 20 Nov 2007 |
GBX |
105.5 |
108 |
104.9 |
106 |
106 |
-2.125 (-1.97%)
|
681,254 |
| 19 Nov 2007 |
GBX |
105.5 |
108.25 |
105.5 |
108.125 |
108.125 |
-0.165 (-0.15%)
|
64,875 |
| 16 Nov 2007 |
GBX |
107.4 |
108.29 |
106.61 |
108.29 |
108.29 |
-0.21 (-0.19%)
|
22,360 |
| 15 Nov 2007 |
GBX |
108.5 |
110.79 |
108.5 |
108.5 |
108.5 |
-2 (-1.81%)
|
98,191 |
| 14 Nov 2007 |
GBX |
110.25 |
110.5 |
110.25 |
110.5 |
110.5 |
+1.21 (+1.11%)
|
11,118 |
| 13 Nov 2007 |
GBX |
107.75 |
109.389 |
107.7 |
109.29 |
109.29 |
+0.14 (+0.13%)
|
32,368 |
| 12 Nov 2007 |
GBX |
109.5 |
109.5 |
106.75 |
109.15 |
109.15 |
-0.8 (-0.73%)
|
102,605 |
| 9 Nov 2007 |
GBX |
108.47 |
109.95 |
106.61 |
109.95 |
109.95 |
+1.48 (+1.36%)
|
363,964 |
| 8 Nov 2007 |
GBX |
108 |
108.47 |
106.11 |
108.47 |
108.47 |
-1.53 (-1.39%)
|
79,100 |
| 7 Nov 2007 |
GBX |
111 |
112.639 |
109.75 |
110 |
110 |
-0.25 (-0.23%)
|
89,970 |
| 6 Nov 2007 |
GBX |
110.85 |
110.85 |
110.25 |
110.25 |
110.25 |
+0.501 (+0.46%)
|
303,750 |
| 5 Nov 2007 |
GBX |
107 |
109.749 |
106.5 |
109.749 |
109.749 |
-0.751 (-0.68%)
|
91,742 |
| 2 Nov 2007 |
GBX |
110.75 |
110.75 |
109 |
110.5 |
110.5 |
-0.75 (-0.67%)
|
20,726 |
| 1 Nov 2007 |
GBX |
114 |
115.389 |
111.25 |
111.25 |
111.25 |
-4.1 (-3.55%)
|
85,068 |
| 31 Oct 2007 |
GBX |
115 |
115.35 |
114.5 |
115.35 |
115.35 |
+0.6 (+0.52%)
|
152,283 |
| 30 Oct 2007 |
GBX |
115 |
117.5 |
114.75 |
114.75 |
114.75 |
-2.196 (-1.88%)
|
97,531 |
| 29 Oct 2007 |
GBX |
116.946 |
116.946 |
116.946 |
116.946 |
116.946 |
+2.341 (+2.04%)
|
53,570 |
| 26 Oct 2007 |
GBX |
115.25 |
115.25 |
114.605 |
114.605 |
114.605 |
+2.105 (+1.87%)
|
673,152 |
