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 |
| 2 Jul 2007 |
GBX |
109 |
109.75 |
108 |
109.5 |
109.5 |
0.0 (0.0%)
|
253,166 |
| 29 Jun 2007 |
GBX |
108.425 |
109.5 |
108 |
109.5 |
109.5 |
+1 (+0.92%)
|
20,400 |
| 28 Jun 2007 |
GBX |
109.719 |
109.849 |
108.5 |
108.5 |
108.5 |
+0.1 (+0.09%)
|
525,096 |
| 27 Jun 2007 |
GBX |
110.5 |
110.9 |
108.4 |
108.4 |
108.4 |
-2.6 (-2.34%)
|
163,432 |
| 26 Jun 2007 |
GBX |
112.25 |
113.25 |
111 |
111 |
111 |
-1.5 (-1.33%)
|
88,530 |
| 25 Jun 2007 |
GBX |
113.219 |
113.5 |
112.5 |
112.5 |
112.5 |
+0.05 (+0.04%)
|
49,055 |
| 22 Jun 2007 |
GBX |
112.779 |
112.8 |
112.45 |
112.45 |
112.45 |
-0.45 (-0.40%)
|
26,178 |
| 21 Jun 2007 |
GBX |
113 |
113 |
112.9 |
112.9 |
112.9 |
-0.4 (-0.35%)
|
76,500 |
| 20 Jun 2007 |
GBX |
113.25 |
113.369 |
112.5 |
113.3 |
113.3 |
+0.8 (+0.71%)
|
69,507 |
| 19 Jun 2007 |
GBX |
112.25 |
113.37 |
112.25 |
112.5 |
112.5 |
-0.35 (-0.31%)
|
467,670 |
| 18 Jun 2007 |
GBX |
112.25 |
112.85 |
112.25 |
112.85 |
112.85 |
+0.85 (+0.76%)
|
133,465 |
| 15 Jun 2007 |
GBX |
112 |
112 |
110 |
112 |
112 |
+0.111 (+0.10%)
|
205,997 |
| 14 Jun 2007 |
GBX |
111.5 |
111.889 |
111.5 |
111.889 |
111.889 |
+1.399 (+1.27%)
|
60,115 |
| 13 Jun 2007 |
GBX |
110 |
110.85 |
109.65 |
110.49 |
110.49 |
+0.24 (+0.22%)
|
196,283 |
| 12 Jun 2007 |
GBX |
110.25 |
110.25 |
110.25 |
110.25 |
110.25 |
+0.25 (+0.23%)
|
5,000 |
| 11 Jun 2007 |
GBX |
110.75 |
110.9 |
110 |
110 |
110 |
+0.5 (+0.46%)
|
300,465 |
| 8 Jun 2007 |
GBX |
109 |
110.319 |
109 |
109.5 |
109.5 |
-1 (-0.90%)
|
339,809 |
| 7 Jun 2007 |
GBX |
112.5 |
113.74 |
110.5 |
110.5 |
110.5 |
-2.7 (-2.39%)
|
930,637 |
| 6 Jun 2007 |
GBX |
115 |
116.75 |
113.2 |
113.2 |
113.2 |
-2.45 (-2.12%)
|
118,706 |
| 5 Jun 2007 |
GBX |
116.281 |
116.281 |
115.65 |
115.65 |
115.65 |
-1.85 (-1.57%)
|
23,900 |
| 4 Jun 2007 |
GBX |
116.75 |
117.5 |
116 |
117.5 |
117.5 |
+1 (+0.86%)
|
111,763 |
| 1 Jun 2007 |
GBX |
114.75 |
116.75 |
114.25 |
116.5 |
116.5 |
+1.5 (+1.30%)
|
1,128,798 |
| 31 May 2007 |
GBX |
113.53 |
115.25 |
113.53 |
115 |
115 |
+0.75 (+0.66%)
|
59,408 |
| 30 May 2007 |
GBX |
114.75 |
114.75 |
114.25 |
114.25 |
114.25 |
-1.13 (-0.98%)
|
155,933 |
| 29 May 2007 |
GBX |
116.5 |
116.5 |
115.38 |
115.38 |
115.38 |
-0.12 (-0.10%)
|
66,150 |
| 25 May 2007 |
GBX |
116 |
116 |
115.35 |
115.5 |
115.5 |
-0.637 (-0.55%)
|
139,275 |
| 24 May 2007 |
GBX |
116 |
116.84 |
115.5 |
116.1375 |
116.1375 |
-0.713 (-0.61%)
|
101,363 |
| 23 May 2007 |
GBX |
116 |
116.85 |
115.6 |
116.85 |
116.85 |
+1.5 (+1.30%)
|
109,800 |
| 22 May 2007 |
GBX |
115.4 |
115.89 |
115.35 |
115.35 |
115.35 |
+0.35 (+0.30%)
|
99,711 |
| 21 May 2007 |
GBX |
115.75 |
115.89 |
115 |
115 |
115 |
+0.5 (+0.44%)
|
70,286 |
