Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

abrdn Asian Income Fund Ord (AAIF.L)

198.00
-3.00
(-1.49%)
At close: April 28 at 4:35:08 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.000.000.00198.00198.00270
Apr 25, 2025205.00208.00200.00201.00201.00322,181
Apr 24, 2025 3.6499999 Dividend
Apr 24, 2025205.00205.00197.06202.00202.00160,140
Apr 23, 2025200.00207.00198.50203.00202.96603,947
Apr 22, 2025201.00203.00196.12200.00199.96233,684
Apr 17, 2025202.00203.00196.50202.00201.96129,307
Apr 16, 2025202.00202.00196.62199.50199.46183,744
Apr 15, 2025202.00209.00199.21199.50199.46276,464
Apr 14, 2025199.00204.00198.50199.00198.96185,259
Apr 11, 2025202.00204.00195.00199.00198.9695,294
Apr 10, 2025195.50203.57193.50195.00194.96255,531
Apr 9, 2025195.00198.00183.50187.00186.97317,714
Apr 8, 2025198.00204.00191.00193.00192.97807,561
Apr 7, 2025186.00197.50172.03192.00191.97618,865
Apr 4, 2025205.00208.00191.01195.00194.96325,837
Apr 3, 2025206.00210.00202.00204.00203.96302,779
Apr 2, 2025212.00213.00208.32210.00209.96122,740
Apr 1, 2025211.00214.00209.00211.00210.96249,272
Mar 31, 2025210.00212.00206.00210.00209.96248,715
Mar 28, 2025214.00217.00210.00212.00211.96312,300
Mar 27, 2025217.00217.00214.53215.00214.96190,697
Mar 26, 2025217.00218.00215.00216.00215.96386,858
Mar 25, 2025218.00218.00213.00214.00213.96110,632
Mar 24, 2025216.00219.00214.56215.00214.96154,535
Mar 21, 2025214.00219.00213.88216.00215.96432,036
Mar 20, 2025218.00219.00213.50215.00214.96176,222
Mar 19, 2025216.00218.00213.00216.00215.96476,368
Mar 18, 2025216.00219.00213.00214.00213.96467,296
Mar 17, 2025212.00217.28211.00214.00213.96102,939
Mar 14, 2025211.00216.00210.00214.00213.96303,839
Mar 13, 2025213.00216.00211.00211.00210.96125,364
Mar 12, 2025213.00217.00211.00214.00213.96358,039
Mar 11, 2025215.00217.32210.99213.00212.96308,442
Mar 10, 2025219.00220.70211.27215.00214.96106,980
Mar 7, 2025220.00220.00215.00217.00216.96147,242
Mar 6, 2025217.00220.00214.00215.00214.96111,304
Mar 5, 2025217.00219.00215.00216.00215.96107,106
Mar 4, 2025215.00219.00212.00216.00215.9692,253
Mar 3, 2025218.00219.00216.00216.00215.96249,460
Feb 28, 2025219.00224.00214.00218.00217.96173,318
Feb 27, 2025221.00224.00217.00219.00218.96390,945
Feb 26, 2025219.00223.50218.00220.00219.96377,148
Feb 25, 2025222.00224.00218.00220.00219.96504,531
Feb 24, 2025222.00224.00220.00222.00221.96226,063
Feb 21, 2025223.00227.00222.02224.00223.96276,066
Feb 20, 2025225.00226.16223.00223.00222.96202,589
Feb 19, 2025223.00225.00221.00221.00220.96530,100
Feb 18, 2025224.00225.00221.00221.00220.96379,916
Feb 17, 2025224.00226.00222.00224.00223.96424,126
Feb 14, 2025227.00227.12222.00222.50222.4691,807
Feb 13, 2025224.00228.00224.00224.00223.9665,118
Feb 12, 2025224.00227.00223.04224.00223.96330,066
Feb 11, 2025226.00228.00224.00225.00224.96389,570
Feb 10, 2025227.52229.00223.85224.00223.96428,293
Feb 7, 2025225.00226.96221.78222.00221.96135,263
Feb 6, 2025227.00227.00221.20224.00223.96252,775
Feb 5, 2025223.00223.00220.00221.00220.96388,025
Feb 4, 2025223.00227.00222.00223.00222.96140,633
Feb 3, 2025224.00227.00218.00222.00221.96405,277
Jan 31, 2025227.00227.00225.01227.00226.96166,265
Jan 30, 2025224.00225.00222.30225.00224.96175,373
Jan 29, 2025223.00225.00222.26224.00223.96237,479
Jan 28, 2025222.00224.46220.22223.00222.96213,200
Jan 27, 2025227.00227.00220.00223.00222.96165,622
Jan 24, 2025227.00229.53226.48227.00226.96698,424
Jan 23, 2025 6.78 Dividend
Jan 23, 2025225.00228.00223.00226.00225.96118,036
Jan 22, 2025232.00234.00229.00233.00232.89145,859
Jan 21, 2025233.00234.42229.64232.00231.89483,022
Jan 20, 2025227.00234.00226.84232.00231.89682,233
Jan 17, 2025228.00229.00224.00226.00225.89455,601
Jan 16, 2025225.00228.00221.80227.00226.89994,805
Jan 15, 2025225.00225.00220.75222.00221.90166,412
Jan 14, 2025222.00224.00220.00220.00219.90202,746
Jan 13, 2025220.00222.00219.00220.00219.90120,210
Jan 10, 2025222.00225.00219.32220.00219.9077,989
Jan 9, 2025223.00223.03220.67222.00221.90176,151
Jan 8, 2025222.00226.00221.00223.00222.90305,706
Jan 7, 2025221.00225.00221.00222.00221.90259,837
Jan 6, 2025221.00223.22218.84222.00221.90208,938
Jan 3, 2025222.00223.00218.00221.00220.9077,097
Jan 2, 2025220.00223.00219.22220.00219.9067,326
Dec 31, 2024222.00222.00219.00220.00219.9011,766
Dec 30, 2024218.00221.00217.96220.00219.9071,814
Dec 27, 2024221.00223.00217.00219.00218.9051,063
Dec 24, 2024221.00222.00214.00214.00213.9034,536
Dec 23, 2024219.00221.00216.00218.00217.9075,293
Dec 20, 2024220.00221.00215.20219.00218.9086,256
Dec 19, 2024220.00221.60218.00221.00220.9081,238
Dec 18, 2024221.00223.00218.00222.00221.9083,685
Dec 17, 2024220.00223.00216.99221.00220.90138,859
Dec 16, 2024222.00223.00220.32222.00221.90143,896
Dec 13, 2024222.00223.00220.00223.00222.90103,833
Dec 12, 2024222.00222.00219.00222.00221.9081,693
Dec 11, 2024220.00223.00219.00222.00221.90141,719
Dec 10, 2024223.00223.00219.96220.00219.90601,571
Dec 9, 2024221.00225.00221.00222.00221.90178,181
Dec 6, 2024221.00222.00219.80221.00220.90177,730
Dec 5, 2024221.00222.00220.00222.00221.90189,957
Dec 4, 2024219.00222.00219.00222.00221.90178,069
Dec 3, 2024215.00224.00215.00222.00221.90142,537
Dec 2, 2024216.00220.00216.00219.00218.90140,611
Nov 29, 2024216.00220.00216.00216.00215.90148,409
Nov 28, 2024217.00220.00217.00217.00216.90270,186
Nov 27, 2024215.00224.00215.00218.00217.90178,018
Nov 26, 2024215.00222.56215.00220.00219.90634,014
Nov 25, 2024221.00223.48221.00221.00220.90172,929
Nov 22, 2024214.00223.00214.00222.00221.90263,221
Nov 21, 2024216.00222.00216.00222.00221.9087,942
Nov 20, 2024215.00223.00215.00220.00219.90232,997
Nov 19, 2024222.00223.00218.00220.00219.90126,358
Nov 18, 2024219.00223.00218.40223.00222.90178,660
Nov 15, 2024221.00222.00216.00222.00221.90202,789
Nov 14, 2024217.00222.00215.00222.00221.90232,958
Nov 13, 2024218.00221.00217.00221.00220.90185,971
Nov 12, 2024218.00222.00216.32219.00218.90260,295
Nov 11, 2024220.00222.00218.15222.00221.90152,864
Nov 8, 2024216.00219.00215.16219.00218.90232,358
Nov 7, 2024216.00220.00214.00220.00219.90307,782
Nov 6, 2024213.00216.92213.00216.00215.90239,721
Nov 5, 2024215.00219.00213.00216.00215.90206,857
Nov 4, 2024214.00218.00210.00215.00214.90341,236
Nov 1, 2024215.00219.00211.00213.00212.90189,949
Oct 31, 2024210.00217.00210.00214.00213.90263,526
Oct 30, 2024213.00221.10211.00213.00212.90197,800
Oct 29, 2024215.00219.00214.18216.00215.90306,191
Oct 28, 2024215.00218.80215.00217.00216.90280,241
Oct 25, 2024218.00219.00215.08217.00216.90194,307
Oct 24, 2024 2.55 Dividend
Oct 24, 2024215.00219.00214.00216.00215.90428,970
Oct 23, 2024221.00227.00219.00220.00219.87776,952
Oct 22, 2024220.00226.00217.88222.00221.87320,747
Oct 21, 2024222.00226.00218.38222.00221.87271,320
Oct 18, 2024222.00226.00217.99223.00222.87220,986
Oct 17, 2024219.00222.00213.00222.00221.87709,743
Oct 16, 2024220.00222.00215.00219.00218.87278,452
Oct 15, 2024216.00220.18214.00215.00214.87227,143
Oct 14, 2024222.00224.40214.98223.00222.87173,234
Oct 11, 2024220.00220.00215.25220.00219.87203,629
Oct 10, 2024219.00220.00216.75220.00219.87243,972
Oct 9, 2024219.00222.00213.00220.00219.87213,991
Oct 8, 2024222.00222.00215.45221.00220.87175,008
Oct 7, 2024224.00225.00220.05224.00223.87227,997
Oct 4, 2024220.00225.00216.00223.00222.87347,675
Oct 3, 2024219.00224.96218.32221.00220.87158,464
Oct 2, 2024222.00224.00219.32220.00219.87243,661
Oct 1, 2024218.00222.60216.60219.00218.87195,707
Sep 30, 2024221.00224.00215.30217.00216.87148,471
Sep 27, 2024223.00223.00220.78221.00220.87205,649
Sep 26, 2024221.00223.00219.71221.00220.87379,128
Sep 25, 2024218.00221.00216.43219.00218.87305,672
Sep 24, 2024215.00222.00215.00218.00217.87170,738
Sep 23, 2024215.00216.94213.00216.00215.87545,836
Sep 20, 2024213.00216.40213.00216.00215.87547,069
Sep 19, 2024215.00217.00211.90217.00216.87143,954
Sep 18, 2024213.00216.00210.00212.00211.88165,857
Sep 17, 2024213.00216.00209.00216.00215.87206,072
Sep 16, 2024215.00215.00208.95213.00212.88289,739
Sep 13, 2024212.00214.28211.10214.00213.87527,638
Sep 12, 2024210.00214.00206.50213.00212.88221,544
Sep 11, 2024209.00212.00206.55210.00209.88320,225
Sep 10, 2024211.00211.80208.00209.00208.88888,218
Sep 9, 2024210.00214.00206.36210.00209.88181,474
Sep 6, 2024210.00211.00205.00211.00210.88263,320
Sep 5, 2024212.00214.00207.00210.00209.88320,540
Sep 4, 2024209.00214.00203.10209.00208.881,099,643
Sep 3, 2024215.00219.00210.30211.00210.88249,724
Sep 2, 2024213.00219.00212.00215.00214.87375,797
Aug 30, 2024215.00215.00211.15212.00211.8894,287
Aug 29, 2024212.00216.00212.00212.00211.88884,456
Aug 28, 2024214.00216.00212.43214.00213.87686,691
Aug 27, 2024216.00216.00210.00215.00214.87254,052
Aug 23, 2024210.00216.00209.57215.00214.87219,294
Aug 22, 2024213.00213.01208.94209.00208.88102,231
Aug 21, 2024216.00216.00209.60214.00213.87169,375
Aug 20, 2024215.00215.75206.86214.00213.87242,857
Aug 19, 2024213.00215.00211.50213.00212.8897,678
Aug 16, 2024212.00214.00206.60214.00213.87155,364
Aug 15, 2024209.00213.00209.00212.00211.88180,298
Aug 14, 2024206.00212.00206.00211.00210.88193,509
Aug 13, 2024210.00210.40207.30210.00209.88297,737
Aug 12, 2024209.00210.00203.92210.00209.88249,959
Aug 9, 2024208.00208.95204.50208.00207.88273,822
Aug 8, 2024208.00210.00204.61209.00208.88205,027
Aug 7, 2024208.00211.80205.00208.00207.88225,490
Aug 6, 2024205.00208.69202.00205.00204.88424,089
Aug 5, 2024200.00205.00197.00200.00199.88187,676
Aug 2, 2024211.00213.95208.00211.00210.88304,155
Aug 1, 2024214.00216.00213.69214.00213.87286,473
Jul 31, 2024211.00215.00211.00214.00213.87562,198
Jul 30, 2024211.00214.00210.89214.00213.87244,161
Jul 29, 2024213.00213.00209.00212.00211.88102,564
Jul 26, 2024212.00213.54211.00213.00212.88310,409
Jul 25, 2024 2.55 Dividend
Jul 25, 2024211.00212.50209.44212.00211.88347,281
Jul 24, 2024213.00214.00211.60214.00213.85305,838
Jul 23, 2024214.00215.00210.00213.00212.85266,679
Jul 22, 2024213.00214.40211.72214.00213.8563,303
Jul 19, 2024216.00216.00213.00213.00212.85182,029
Jul 18, 2024218.00221.00217.04218.00217.85359,694
Jul 17, 2024218.00218.00215.00217.00216.85176,304
Jul 16, 2024217.00219.50217.00219.00218.8587,545
Jul 15, 2024220.00220.00217.00220.00219.84634,247
Jul 12, 2024219.00222.12217.64220.00219.8491,013
Jul 11, 2024220.00221.00218.00220.00219.84137,738
Jul 10, 2024216.00219.00216.00219.00218.85250,700
Jul 9, 2024216.00217.50215.03217.00216.85106,315
Jul 8, 2024217.00217.50216.00216.00215.85277,600
Jul 5, 2024218.00218.20216.00218.00217.85102,089
Jul 4, 2024218.00219.00216.66218.00217.85121,727
Jul 3, 2024216.00220.00216.00216.00215.85154,171
Jul 2, 2024218.00219.00215.48218.00217.85255,510
Jul 1, 2024216.00217.32214.25216.00215.85430,517
Jun 28, 2024215.00216.00214.00215.00214.85316,791
Jun 27, 2024215.00216.00213.84215.00214.85119,525
Jun 26, 2024216.00216.00214.00215.50215.3543,168
Jun 25, 2024214.00216.00213.00215.00214.85227,585
Jun 24, 2024217.00217.00213.00215.00214.85149,294
Jun 21, 2024216.00216.00212.45216.00215.85149,952
Jun 20, 2024214.00215.80213.69214.00213.85143,841
Jun 19, 2024212.00215.00211.00215.00214.85200,838
Jun 18, 2024209.00213.70209.00212.00211.85160,589
Jun 17, 2024212.00214.00210.12211.00210.85286,430
Jun 14, 2024212.00213.00210.00213.00212.85133,198
Jun 13, 2024211.00212.00209.04211.00210.8563,078
Jun 12, 2024212.00212.00208.00211.00210.85154,252
Jun 11, 2024208.00210.32206.00208.00207.8572,966
Jun 10, 2024208.00213.00207.45213.00212.85195,175
Jun 7, 2024210.00212.00208.00209.00208.85187,177
Jun 6, 2024210.00211.00207.00210.00209.85142,614
Jun 5, 2024207.00212.00207.00210.00209.85300,800
Jun 4, 2024209.00211.85207.00209.00208.85453,806
Jun 3, 2024210.00213.00210.00211.00210.85142,153
May 31, 2024211.00212.00208.00208.00207.8568,344
May 30, 2024211.00213.00209.00209.00208.85175,089
May 29, 2024214.00214.00209.00210.00209.85195,656
May 28, 2024209.00216.00209.00210.00209.85299,181
May 24, 2024212.00214.00211.80213.00212.85179,343
May 23, 2024213.00215.00211.88213.00212.85131,526
May 22, 2024217.00217.00208.00215.00214.85343,868
May 21, 2024214.00215.70212.32213.00212.85227,139
May 20, 2024213.00219.00213.00215.00214.85318,841
May 17, 2024215.00217.32214.50217.00216.85249,121
May 16, 2024215.00218.08213.25217.00216.85291,020
May 15, 2024216.00220.00214.56216.00215.85248,989
May 14, 2024216.00218.38215.00216.00215.85311,538
May 13, 2024215.00217.00213.63216.00215.85539,215
May 10, 2024217.00217.00211.00214.00213.85324,696
May 9, 2024214.00215.00210.64214.00213.85270,131
May 8, 2024222.00222.00208.00211.00210.852,395,059
May 7, 2024215.00221.00213.00213.00212.85216,538
May 3, 2024213.00215.00209.94213.00212.85275,492
May 2, 2024207.00213.00206.00211.50211.35269,995
May 1, 2024209.00208.00208.00208.00207.85169,890
Apr 30, 2024207.00213.00204.00204.00203.86423,817
Apr 29, 2024211.00211.08204.72208.00207.85526,050

Related Tickers

SJG.L Schroder Japan Trust Ord
243.00
+0.83%
 
PAC.L Pacific Assets Ord
326.00
+0.62%
 
BIOGl.XC
 
JCGI.L JPMorgan China Growth & Income Ord
226.00
+1.12%
 
SEIT.L SDCL Energy Efficiency Income Ord
47.50
+1.06%
 
BRLA.L BlackRock Latin American Ord
309.00
-4.04%
 
FAS.L Fidelity Asian Values Ord
482.00
+0.63%
 
ESCT.L The European Smaller Companies Trust PLC
183.00
+0.66%
 
JFJ.L JPMorgan Japanese Ord
573.00
+0.17%
 
AEI.L abrdn Equity Income Trust Ord
331.00
+0.46%