abrdn Asian Income Fund Limited - AAIF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	241.07	242	242	243	240.08	260,434
September 04, 2025	241.44	242	242	242	237	300,530
September 03, 2025	240	242	242	242.88	238	467,339
September 02, 2025	241.58	239	239	244	237.7	316,431
September 01, 2025	242.26	238	238	242.26	236.6	382,329
August 29, 2025	245	237	237	245	237	214,051
August 28, 2025	242.2	240	240	244	236	176,325
August 27, 2025	239.1	238	238	241	238	456,202
August 26, 2025	237.05	240	240	242	237.05	235,981
August 22, 2025	238	240	240	242	236	303,465
August 21, 2025	235.8	238	238	238	235.1	70,046
August 20, 2025	236.16	236	236	240	234.7	118,207
August 19, 2025	239.4	236	236	240	235	512,333
August 18, 2025	235	237	237	240	235	172,997
August 15, 2025	235	236	236	240	235	286,954
August 14, 2025	236	236	236	238	234.35	179,580
August 13, 2025	236.6	236	236	238	234.87	218,559
August 12, 2025	236.5	235	235	237	234.87	296,512
August 11, 2025	239.39	235	235	239.6	235	126,557
August 08, 2025	236.5	236	236	236.5	231	174,125
August 07, 2025	234.56	236	236	238	234	355,782
August 06, 2025	236	235	235	238	233	376,919
August 05, 2025	234	234	234	237	233.28	279,687
August 04, 2025	234.24	233	233	236	232.58	321,796
August 01, 2025	235.16	231	231	235.16	229	201,859
July 31, 2025	236	234	234	238	232	329,559
July 30, 2025	237.82	235	235	240	235	541,648
July 29, 2025	237.1	236	236	240	236	596,943
July 28, 2025	237.32	235	235	239	233	320,067
July 25, 2025	235	234	234	235	230	100,125
July 24, 2025	238	234	234	238	231	243,180
July 23, 2025	239	236	232.16	240	233	254,233
July 22, 2025	236	234	230.19	238	233	217,731
July 21, 2025	242.93	235	231.18	243	229	1.31M
July 18, 2025	237	236	232.16	239	234.36	282,971
July 17, 2025	233.96	235	235	237	230	163,313
July 16, 2025	233.75	233	233	236.01	230	1.59M
July 15, 2025	230.85	233	233	235	229	220,538
July 14, 2025	227.75	230	230	231	227.75	433,037
July 11, 2025	229.74	229	229	230	227	163,008
July 10, 2025	226.25	228	228	230	226.25	512,115
July 09, 2025	228	226	226	228	224	276,371
July 08, 2025	228.8	226	226	228.8	225.95	103,422
July 07, 2025	225	226	226	227	224	169,572
July 04, 2025	226.68	226	226	230	225	285,748
July 03, 2025	229	227	227	230	226.2	275,531
July 02, 2025	226	227	227	228.28	225	258,098
July 01, 2025	227.34	225	225	228	224	402,304
June 30, 2025	228	223	223	228	220.29	518,249
June 27, 2025	225.37	226	226	226	223	112,495
June 26, 2025	226	225	225	226	220	302,336
June 25, 2025	223	223	223	226	221.44	354,501
June 24, 2025	228	222	222	228	220.56	415,297
June 23, 2025	225	219	219	225	219	207,081
June 20, 2025	222.5	222	222	224	219	205,979
June 19, 2025	219.55	220	220	225	219.55	91,086
June 18, 2025	223.16	222	222	225	221	234,867
June 17, 2025	221.41	222	222	224	220	183,342
June 16, 2025	219.9	220	220	224	219.9	294,218
June 13, 2025	223	221	221	224	218.1	206,812

abrdn Asian Income Fund Limited (AAIF.L) LSE