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 |
| 30 Mar 2007 |
GBX |
111 |
111.5 |
110.75 |
111.37 |
111.37 |
+0.22 (+0.20%)
|
38,474 |
| 29 Mar 2007 |
GBX |
111.13 |
111.25 |
110.36 |
111.15 |
111.15 |
+0.9 (+0.82%)
|
97,810 |
| 28 Mar 2007 |
GBX |
112.75 |
112.8 |
110.25 |
110.25 |
110.25 |
-1.325 (-1.19%)
|
141,411 |
| 27 Mar 2007 |
GBX |
112.74 |
113 |
111.4 |
111.575 |
111.575 |
-1.175 (-1.04%)
|
96,333 |
| 26 Mar 2007 |
GBX |
112.25 |
113.75 |
112.25 |
112.75 |
112.75 |
-1.25 (-1.10%)
|
93,365 |
| 23 Mar 2007 |
GBX |
113.75 |
114 |
112.25 |
114 |
114 |
+0.96 (+0.85%)
|
148,844 |
| 22 Mar 2007 |
GBX |
113.05 |
113.05 |
111.25 |
113.04 |
113.04 |
+2.54 (+2.30%)
|
63,186 |
| 21 Mar 2007 |
GBX |
111.5 |
112.82 |
110.5 |
110.5 |
110.5 |
-2.099 (-1.86%)
|
354,860 |
| 20 Mar 2007 |
GBX |
112.85 |
113.28 |
112.5 |
112.599 |
112.599 |
+1.179 (+1.06%)
|
62,142 |
| 19 Mar 2007 |
GBX |
111.75 |
112.6 |
111.33 |
111.42 |
111.42 |
+0.92 (+0.83%)
|
107,173 |
| 16 Mar 2007 |
GBX |
111.85 |
111.85 |
110 |
110.5 |
110.5 |
-0.228 (-0.21%)
|
134,382 |
| 15 Mar 2007 |
GBX |
111.5 |
111.5 |
110.728 |
110.728 |
110.728 |
+0.478 (+0.43%)
|
886,428 |
| 14 Mar 2007 |
GBX |
110.75 |
111.07 |
109.25 |
110.25 |
110.25 |
-3.75 (-3.29%)
|
554,446 |
| 13 Mar 2007 |
GBX |
111.25 |
114 |
111 |
114 |
114 |
+0.75 (+0.66%)
|
177,850 |
| 12 Mar 2007 |
GBX |
112 |
114 |
111.3 |
113.25 |
113.25 |
+2.25 (+2.03%)
|
488,173 |
| 9 Mar 2007 |
GBX |
112 |
112 |
110.63 |
111 |
111 |
+1.54 (+1.41%)
|
555,346 |
| 8 Mar 2007 |
GBX |
110.02 |
111 |
109.46 |
109.46 |
109.46 |
-0.54 (-0.49%)
|
64,200 |
| 7 Mar 2007 |
GBX |
107.75 |
110 |
105.25 |
110 |
110 |
+2.39 (+2.22%)
|
878,585 |
| 6 Mar 2007 |
GBX |
104.5 |
107.61 |
104.5 |
107.61 |
107.61 |
+5.11 (+4.99%)
|
133,044 |
| 5 Mar 2007 |
GBX |
106 |
106 |
101.73 |
102.5 |
102.5 |
-5.38 (-4.99%)
|
170,464 |
| 2 Mar 2007 |
GBX |
107 |
108.8 |
106.74 |
107.88 |
107.88 |
-1.12 (-1.03%)
|
97,447 |
| 1 Mar 2007 |
GBX |
110 |
112.249 |
108 |
109 |
109 |
-3.25 (-2.90%)
|
201,901 |
| 28 Feb 2007 |
GBX |
107 |
112.25 |
104 |
112.25 |
112.25 |
+4.75 (+4.42%)
|
276,601 |
| 27 Feb 2007 |
GBX |
114.75 |
114.75 |
107.5 |
107.5 |
107.5 |
-8.5 (-7.33%)
|
154,377 |
| 26 Feb 2007 |
GBX |
116.5 |
116.69 |
114.81 |
116 |
116 |
-0.57 (-0.49%)
|
409,833 |
| 23 Feb 2007 |
GBX |
116 |
116.75 |
115 |
116.57 |
116.57 |
+1.69 (+1.47%)
|
52,533 |
| 22 Feb 2007 |
GBX |
114.75 |
116 |
114.25 |
114.88 |
114.88 |
+0.88 (+0.77%)
|
84,523 |
| 21 Feb 2007 |
GBX |
114.25 |
114.599 |
113.5 |
114 |
114 |
+0.749 (+0.66%)
|
1,064,454 |
| 20 Feb 2007 |
GBX |
113.25 |
114 |
113.25 |
113.251 |
113.251 |
-0.598 (-0.53%)
|
60,966 |
| 19 Feb 2007 |
GBX |
113.25 |
114 |
112.65 |
113.849 |
113.849 |
+0.599 (+0.53%)
|
207,455 |
