abrdn Asian Income Fund Limite
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Mar 2024 |
GBX |
203 |
205 |
202.25 |
204 |
204 |
+2 (+0.99%)
|
298,683 |
| 7 Mar 2024 |
GBX |
203 |
204.4 |
201 |
202 |
202 |
0.0 (0.0%)
|
284,954 |
| 6 Mar 2024 |
GBX |
203 |
205 |
201.56 |
202 |
202 |
-1 (-0.49%)
|
301,680 |
| 5 Mar 2024 |
GBX |
204 |
204 |
198.8 |
203 |
203 |
0.0 (0.0%)
|
255,996 |
| 4 Mar 2024 |
GBX |
205 |
205 |
199.88 |
203 |
203 |
-2 (-0.98%)
|
123,135 |
| 1 Mar 2024 |
GBX |
204 |
205 |
202.4 |
205 |
205 |
-25.715 (-11.15%)
|
231,951 |
| 29 Feb 2024 |
GBX |
230.715 |
230.715 |
230.715 |
230.715 |
230.715 |
+29.715 (+14.78%)
|
129,835 |
| 28 Feb 2024 |
GBX |
202 |
203.2 |
201 |
201 |
201 |
-2 (-0.99%)
|
238,101 |
| 27 Feb 2024 |
GBX |
202 |
206 |
202 |
203 |
203 |
+1 (+0.50%)
|
342,588 |
| 26 Feb 2024 |
GBX |
203 |
204.7 |
200.4 |
202 |
202 |
-31.09 (-13.34%)
|
269,727 |
| 23 Feb 2024 |
GBX |
233.09 |
233.09 |
233.09 |
233.09 |
233.09 |
-1.45 (-0.62%)
|
274,671 |
| 22 Feb 2024 |
GBX |
234.54 |
234.54 |
234.54 |
234.54 |
234.54 |
+34.54 (+17.27%)
|
259,523 |
| 21 Feb 2024 |
GBX |
199.5 |
203.72 |
199.5 |
200 |
200 |
-1 (-0.50%)
|
89,614 |
| 20 Feb 2024 |
GBX |
199 |
204 |
199 |
201 |
201 |
0.0 (0.0%)
|
199,539 |
| 19 Feb 2024 |
GBX |
200 |
203.5 |
198.62 |
201 |
201 |
-1 (-0.50%)
|
271,511 |
| 16 Feb 2024 |
GBX |
202 |
206 |
200.6 |
202 |
202 |
+1 (+0.50%)
|
150,218 |
| 15 Feb 2024 |
GBX |
201 |
203.621 |
199 |
201 |
201 |
+1 (+0.50%)
|
232,841 |
| 14 Feb 2024 |
GBX |
198 |
202.185 |
195.94 |
200 |
200 |
+1 (+0.50%)
|
133,170 |
| 13 Feb 2024 |
GBX |
199 |
200.36 |
197.33 |
199 |
199 |
+1 (+0.51%)
|
311,145 |
| 12 Feb 2024 |
GBX |
196 |
199.88 |
196 |
198 |
198 |
+2 (+1.02%)
|
208,331 |
| 9 Feb 2024 |
GBX |
197 |
200 |
195.5 |
196 |
196 |
0.0 (0.0%)
|
170,909 |
| 8 Feb 2024 |
GBX |
196.5 |
199.735 |
195.5 |
196 |
196 |
-3 (-1.51%)
|
59,192 |
| 7 Feb 2024 |
GBX |
199 |
200.15 |
197 |
199 |
199 |
0.0 (0.0%)
|
103,160 |
| 6 Feb 2024 |
GBX |
200 |
205 |
199 |
199 |
199 |
+1.5 (+0.76%)
|
226,696 |
| 5 Feb 2024 |
GBX |
196 |
201 |
195.9 |
197.5 |
197.5 |
0.0 (0.0%)
|
125,821 |
| 2 Feb 2024 |
GBX |
197 |
199 |
195.096 |
197.5 |
197.5 |
-0.5 (-0.25%)
|
177,538 |
| 1 Feb 2024 |
GBX |
196.5 |
198 |
195 |
198 |
198 |
+1.5 (+0.76%)
|
166,806 |
| 31 Jan 2024 |
GBX |
194 |
197.5 |
194 |
196.5 |
196.5 |
-0.25 (-0.13%)
|
162,567 |
| 30 Jan 2024 |
GBX |
196 |
197.56 |
195.54 |
196.75 |
196.75 |
+0.25 (+0.13%)
|
160,469 |
| 29 Jan 2024 |
GBX |
195 |
199 |
195 |
196.5 |
196.5 |
-0.75 (-0.38%)
|
318,869 |
