Market data

Select a section

Aberdeen Asian Income Fund Ltd.

(AAIF)
Sector: Closed End Investments
195.50p
-8.50p -4.17
Last updated: 14:13:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 206.00p 210.00p 202.00p 204.00p 302,780
02/04/2025 212.00p 213.00p 208.32p 210.00p 122,742
01/04/2025 211.00p 214.00p 209.00p 211.00p 249,273
28/03/2025 214.00p 217.00p 210.00p 212.00p 312,300
27/03/2025 217.00p 217.00p 214.53p 215.00p 190,697
26/03/2025 217.00p 218.00p 215.00p 216.00p 386,859
25/03/2025 218.00p 218.00p 213.00p 214.00p 110,633
24/03/2025 216.00p 219.00p 214.56p 215.00p 154,535
21/03/2025 214.00p 219.00p 213.88p 216.00p 432,036
20/03/2025 218.00p 219.00p 213.50p 215.00p 176,223
19/03/2025 216.00p 218.00p 213.00p 216.00p 476,368
18/03/2025 216.00p 219.00p 213.00p 214.00p 467,297
17/03/2025 212.00p 217.28p 211.00p 214.00p 102,940
14/03/2025 211.00p 216.00p 210.00p 214.00p 303,839
13/03/2025 213.00p 216.00p 211.00p 211.00p 125,366
12/03/2025 213.00p 217.00p 211.00p 214.00p 336,039
11/03/2025 215.00p 217.32p 210.99p 213.00p 308,444
10/03/2025 219.00p 220.70p 211.28p 215.00p 106,981
07/03/2025 220.00p 220.00p 215.00p 217.00p 147,242
06/03/2025 217.00p 220.00p 214.00p 215.00p 111,304
05/03/2025 217.00p 219.00p 215.00p 216.00p 107,106
04/03/2025 215.00p 219.00p 212.00p 216.00p 92,254
03/03/2025 218.00p 219.00p 216.00p 216.00p 249,460
28/02/2025 219.00p 224.00p 214.00p 218.00p 173,318
27/02/2025 221.00p 224.00p 217.00p 219.00p 390,945
26/02/2025 219.00p 223.50p 218.00p 220.00p 313,999
25/02/2025 222.00p 224.00p 218.00p 220.00p 504,531
24/02/2025 222.00p 224.00p 220.00p 222.00p 226,063
21/02/2025 223.00p 227.00p 222.02p 224.00p 276,066
20/02/2025 225.00p 226.16p 223.00p 223.00p 202,589
19/02/2025 223.00p 225.00p 221.00p 221.00p 530,100
18/02/2025 224.00p 225.00p 221.00p 221.00p 379,916
17/02/2025 224.00p 226.00p 222.00p 224.00p 424,126
14/02/2025 227.00p 227.12p 222.00p 222.50p 91,807
13/02/2025 224.00p 228.00p 224.00p 224.00p 65,118
12/02/2025 224.00p 227.00p 223.04p 224.00p 330,066
11/02/2025 226.00p 228.00p 224.00p 225.00p 389,570
10/02/2025 229.00p 229.00p 223.85p 224.00p 428,293
07/02/2025 225.00p 226.96p 221.78p 222.00p 135,263
06/02/2025 227.00p 227.00p 221.20p 221.00p 206,877
05/02/2025 223.00p 223.00p 220.00p 221.00p 388,025
04/02/2025 223.00p 227.00p 222.00p 222.00p 115,884
03/02/2025 224.00p 227.00p 218.00p 222.00p 405,277
31/01/2025 227.00p 227.00p 225.01p 227.00p 148,705
30/01/2025 224.00p 225.00p 222.30p 225.00p 143,323
29/01/2025 223.00p 225.00p 222.26p 224.00p 217,479
28/01/2025 222.00p 224.46p 220.22p 223.00p 166,527
27/01/2025 227.00p 227.00p 220.00p 223.00p 165,622
24/01/2025 227.00p 229.53p 226.48p 227.00p 698,424
23/01/2025 225.00p 228.00p 223.00p 226.00p 118,036
22/01/2025 232.00p 234.00p 229.00p 233.00p 145,859
21/01/2025 233.00p 234.42p 229.64p 232.00p 483,022
20/01/2025 227.00p 234.00p 226.84p 232.00p 682,233
17/01/2025 228.00p 229.00p 224.00p 226.00p 412,181
16/01/2025 225.00p 228.00p 221.80p 222.00p 994,805
15/01/2025 225.00p 225.00p 220.75p 222.00p 166,412
14/01/2025 222.00p 224.00p 220.00p 220.00p 202,746
13/01/2025 220.00p 222.00p 219.00p 220.00p 120,210
10/01/2025 222.00p 225.00p 219.32p 220.00p 77,989
09/01/2025 223.00p 223.03p 220.67p 222.00p 176,151
08/01/2025 222.00p 226.00p 221.00p 223.00p 305,706
07/01/2025 221.00p 225.00p 221.00p 222.00p 259,837
06/01/2025 221.00p 223.22p 218.84p 222.00p 208,938
03/01/2025 222.00p 223.00p 218.00p 221.00p 77,097
02/01/2025 220.00p 223.00p 219.22p 220.00p 67,326
01/01/2025 222.00p 222.00p 219.00p 220.00p 11,766
31/12/2024 222.00p 222.00p 219.00p 220.00p 11,766
30/12/2024 218.00p 221.00p 217.96p 220.00p 71,814
27/12/2024 221.00p 223.00p 217.00p 219.00p 51,063
26/12/2024 221.00p 222.00p 214.00p 214.00p 34,536
25/12/2024 221.00p 222.00p 214.00p 214.00p 34,536
24/12/2024 221.00p 222.00p 214.00p 214.00p 34,536
23/12/2024 219.00p 221.00p 216.00p 218.00p 75,293
20/12/2024 220.00p 221.00p 215.20p 219.00p 86,256
19/12/2024 220.00p 221.60p 218.00p 221.00p 81,238
18/12/2024 221.00p 223.00p 218.00p 222.00p 83,685
17/12/2024 220.00p 223.00p 216.99p 221.00p 138,859
16/12/2024 222.00p 223.00p 220.32p 222.00p 143,896
13/12/2024 222.00p 223.00p 220.00p 223.00p 103,833
12/12/2024 222.00p 222.00p 219.00p 222.00p 81,693
11/12/2024 220.00p 223.00p 219.00p 222.00p 141,719
10/12/2024 223.00p 223.00p 219.96p 220.00p 601,571
09/12/2024 221.00p 225.00p 221.00p 222.00p 178,181
06/12/2024 221.00p 222.00p 219.80p 221.00p 177,730
05/12/2024 221.00p 222.00p 220.00p 222.00p 189,957
04/12/2024 219.00p 222.00p 219.00p 222.00p 178,069
03/12/2024 215.00p 224.00p 215.00p 222.00p 142,537
02/12/2024 216.00p 220.00p 216.00p 219.00p 140,611
29/11/2024 216.00p 220.00p 216.00p 216.00p 148,409
28/11/2024 217.00p 220.00p 217.00p 217.00p 270,186
27/11/2024 215.00p 224.00p 215.00p 218.00p 178,018
26/11/2024 215.00p 222.56p 215.00p 220.00p 600,203
25/11/2024 221.00p 223.48p 221.00p 222.00p 172,929
22/11/2024 214.00p 223.00p 214.00p 222.00p 263,221
21/11/2024 216.00p 222.00p 216.00p 222.00p 87,942
20/11/2024 215.00p 223.00p 215.00p 220.00p 193,933
19/11/2024 222.00p 223.00p 218.00p 220.00p 101,400
18/11/2024 219.00p 223.00p 218.40p 223.00p 178,660
15/11/2024 221.00p 222.00p 216.00p 222.00p 202,789
14/11/2024 217.00p 222.00p 215.00p 222.00p 232,958
13/11/2024 218.00p 221.00p 217.00p 221.00p 185,971
12/11/2024 218.00p 222.00p 216.32p 219.00p 260,295
11/11/2024 220.00p 222.00p 218.15p 222.00p 152,864
08/11/2024 216.00p 219.00p 215.16p 219.00p 232,358
07/11/2024 216.00p 220.00p 214.00p 220.00p 307,782
06/11/2024 213.00p 216.92p 213.00p 216.00p 239,721
05/11/2024 215.00p 219.00p 213.00p 216.00p 170,857
04/11/2024 214.00p 218.00p 210.00p 215.00p 341,236
01/11/2024 215.00p 219.00p 211.00p 213.00p 158,799
31/10/2024 210.00p 217.00p 210.00p 214.00p 263,526
30/10/2024 213.00p 221.10p 211.00p 213.00p 197,800
29/10/2024 215.00p 219.00p 214.18p 216.00p 306,191
28/10/2024 215.00p 218.80p 215.00p 217.00p 280,241
25/10/2024 218.00p 219.00p 215.08p 217.00p 147,569
24/10/2024 215.00p 219.00p 214.26p 220.00p 155,363
23/10/2024 221.00p 227.00p 219.00p 220.00p 690,400
22/10/2024 220.00p 226.00p 217.88p 222.00p 320,747
21/10/2024 222.00p 226.00p 218.38p 222.00p 271,320
18/10/2024 222.00p 226.00p 217.99p 223.00p 220,986
17/10/2024 219.00p 222.00p 213.00p 222.00p 709,743
16/10/2024 220.00p 222.00p 215.00p 219.00p 253,402
15/10/2024 216.00p 220.18p 214.00p 215.00p 201,093
14/10/2024 222.00p 224.40p 214.98p 223.00p 173,234
11/10/2024 220.00p 220.00p 215.25p 220.00p 203,629
10/10/2024 219.00p 220.00p 216.75p 220.00p 243,972
09/10/2024 219.00p 222.00p 213.00p 220.00p 178,991
08/10/2024 222.00p 222.00p 215.45p 221.00p 175,008
07/10/2024 224.00p 225.00p 220.05p 224.00p 227,997
04/10/2024 220.00p 225.00p 216.00p 223.00p 307,173

Market data

Select a section