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 |
| 26 Mar 2008 |
GBX |
112.75 |
114 |
110 |
114 |
114 |
+2 (+1.79%)
|
291,901 |
| 25 Mar 2008 |
GBX |
110.25 |
113 |
110.25 |
112 |
112 |
+4.2 (+3.90%)
|
36,031 |
| 20 Mar 2008 |
GBX |
106.5 |
107.8 |
106 |
107.8 |
107.8 |
-2.95 (-2.66%)
|
156,400 |
| 19 Mar 2008 |
GBX |
110 |
111.5 |
109.5 |
110.75 |
110.75 |
+4.75 (+4.48%)
|
166,753 |
| 18 Mar 2008 |
GBX |
106 |
106.5 |
103.1 |
106 |
106 |
+1.26 (+1.20%)
|
69,303 |
| 17 Mar 2008 |
GBX |
102 |
104.74 |
102 |
104.74 |
104.74 |
-1.26 (-1.19%)
|
28,397 |
| 14 Mar 2008 |
GBX |
106 |
109.24 |
105.5 |
106 |
106 |
-2 (-1.85%)
|
126,307 |
| 13 Mar 2008 |
GBX |
107.25 |
108.9 |
106 |
108 |
108 |
-3.25 (-2.92%)
|
51,059 |
| 12 Mar 2008 |
GBX |
111 |
111.25 |
109.25 |
111.25 |
111.25 |
+3.75 (+3.49%)
|
31,891 |
| 11 Mar 2008 |
GBX |
107.25 |
109 |
107.25 |
107.5 |
107.5 |
-1.5 (-1.38%)
|
32,246 |
| 10 Mar 2008 |
GBX |
107 |
110.55 |
107 |
109 |
109 |
-1.25 (-1.13%)
|
64,842 |
| 7 Mar 2008 |
GBX |
110.5 |
111.49 |
110 |
110.25 |
110.25 |
-4.25 (-3.71%)
|
115,569 |
| 6 Mar 2008 |
GBX |
117.5 |
118 |
114.11 |
114.5 |
114.5 |
-2.5 (-2.14%)
|
203,551 |
| 5 Mar 2008 |
GBX |
116.5 |
117 |
113.35 |
117 |
117 |
+1 (+0.86%)
|
50,065 |
| 4 Mar 2008 |
GBX |
116 |
116 |
115.25 |
116 |
116 |
+0.26 (+0.22%)
|
65,190 |
| 3 Mar 2008 |
GBX |
115.4 |
115.74 |
112.85 |
115.74 |
115.74 |
-2.01 (-1.71%)
|
14,559 |
| 29 Feb 2008 |
GBX |
116 |
118 |
115.1 |
117.75 |
117.75 |
-0.599 (-0.51%)
|
62,850 |
| 28 Feb 2008 |
GBX |
116.25 |
118.4 |
116.25 |
118.349 |
118.349 |
+2.099 (+1.81%)
|
60,690 |
| 27 Feb 2008 |
GBX |
116.25 |
117.5 |
116.25 |
116.25 |
116.25 |
-1.599 (-1.36%)
|
15,700 |
| 26 Feb 2008 |
GBX |
118 |
118 |
115.3 |
117.849 |
117.849 |
+0.349 (+0.30%)
|
71,231 |
| 25 Feb 2008 |
GBX |
116 |
117.5 |
115.15 |
117.5 |
117.5 |
+2.5 (+2.17%)
|
65,211 |
| 22 Feb 2008 |
GBX |
115.5 |
115.75 |
115 |
115 |
115 |
-1.9 (-1.63%)
|
60,214 |
| 21 Feb 2008 |
GBX |
115.2 |
117 |
115.2 |
116.9 |
116.9 |
+1 (+0.86%)
|
18,436 |
| 20 Feb 2008 |
GBX |
115.9 |
115.9 |
115.9 |
115.9 |
115.9 |
-2.5 (-2.11%)
|
660 |
| 19 Feb 2008 |
GBX |
118 |
118.4 |
115.41 |
118.4 |
118.4 |
+3.15 (+2.73%)
|
53,309 |
| 18 Feb 2008 |
GBX |
116.889 |
116.889 |
115.25 |
115.25 |
115.25 |
+0.25 (+0.22%)
|
1,585 |
| 15 Feb 2008 |
GBX |
115 |
115.2 |
115 |
115 |
115 |
0.0 (0.0%)
|
10,490 |
| 14 Feb 2008 |
GBX |
115 |
116 |
115 |
115 |
115 |
+2 (+1.77%)
|
123,500 |
| 13 Feb 2008 |
GBX |
113 |
113 |
111.2 |
113 |
113 |
0.0 (0.0%)
|
44,571 |
| 12 Feb 2008 |
GBX |
113 |
113 |
110.25 |
113 |
113 |
+2 (+1.80%)
|
24,821 |
