AAIF

Aberdeen Asian Income Historical Data - AAIF

AAIF Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 228.00 2.50 1.11% 227.00 228.00 226.00 200,424
Oct 14 2021 225.50 1.50 0.67% 225.00 226.00 225.00 386,668
Oct 13 2021 224.00 0.00 0.0% 222.00 224.00 222.00 134,665
Oct 12 2021 224.00 -2.00 -0.88% 223.00 224.00 223.00 298,223
Oct 11 2021 226.00 0.00 0.0% 225.00 226.00 225.00 249,032
Oct 08 2021 226.00 2.00 0.89% 226.00 226.00 225.00 133,777
Oct 07 2021 224.00 2.00 0.9% 224.00 225.00 224.00 109,539
Oct 06 2021 222.00 -2.00 -0.89% 220.00 222.00 218.00 176,987
Oct 05 2021 224.00 3.00 1.36% 221.00 224.00 221.00 246,718
Oct 04 2021 221.00 1.00 0.45% 222.00 224.00 221.00 237,826
Oct 01 2021 220.00 -6.00 -2.65% 221.00 221.00 218.00 178,643
Sep 30 2021 226.00 2.00 0.89% 225.00 226.00 225.00 106,761
Sep 29 2021 224.00 1.00 0.45% 224.00 225.00 224.00 64,380
Sep 28 2021 223.00 -2.00 -0.89% 225.00 225.00 222.00 272,655
Sep 27 2021 225.00 -3.50 -1.53% 226.00 227.00 224.00 303,985
Sep 24 2021 228.50 -0.50 -0.22% 225.00 228.50 225.00 122,490
Sep 23 2021 229.00 2.00 0.88% 228.00 229.00 228.00 45,471
Sep 22 2021 227.00 2.00 0.89% 224.00 227.00 222.00 123,494
Sep 21 2021 225.00 2.00 0.9% 224.00 225.00 224.00 102,720
Sep 20 2021 223.00 -1.00 -0.45% 225.00 225.00 219.00 171,334
Sep 17 2021 224.00 -2.00 -0.88% 225.00 226.00 224.00 632,375
Sep 16 2021 226.00 0.00 0.0% 224.00 226.00 224.00 144,754
Sep 15 2021 226.00 -2.00 -0.88% 228.00 228.00 226.00 145,742
Sep 14 2021 228.00 -0.50 -0.22% 227.00 228.00 225.00 104,555
Sep 13 2021 228.50 1.50 0.66% 228.00 229.00 228.00 273,295
Sep 10 2021 227.00 -1.00 -0.44% 227.00 229.00 227.00 151,008
Sep 09 2021 228.00 -1.00 -0.44% 227.00 229.00 227.00 141,883
Sep 08 2021 229.00 0.00 0.0% 231.00 231.00 229.00 145,332
Sep 07 2021 229.00 -1.00 -0.43% 231.00 232.00 229.00 228,744
Sep 06 2021 230.00 2.00 0.88% 231.00 233.00 229.00 209,683
Sep 03 2021 228.00 0.00 0.0% 230.00 232.00 228.00 95,322
Sep 02 2021 228.00 -4.00 -1.72% 231.00 231.00 228.00 201,518
Sep 01 2021 232.00 5.00 2.2% 228.00 232.00 228.00 120,699
Aug 31 2021 227.00 -2.50 -1.09% 230.00 233.00 227.00 528,155
Aug 30 2021 229.50 0.00 +0.00% 229.00 229.50 229.00 0.00
Aug 27 2021 229.50 2.00 0.88% 229.00 229.50 229.00 155,860
Aug 26 2021 227.50 -2.00 -0.87% 228.00 228.00 225.00 102,541
Aug 25 2021 229.50 0.00 0.0% 230.00 231.00 229.00 131,494
Aug 24 2021 229.50 5.50 2.46% 226.00 231.00 226.00 202,064
Aug 23 2021 224.00 -1.00 -0.44% 229.00 229.00 224.00 467,929
Aug 20 2021 225.00 2.00 0.9% 225.00 225.00 225.00 67,450
Aug 19 2021 223.00 -4.00 -1.76% 227.00 227.00 223.00 198,557
Aug 18 2021 227.00 2.00 0.89% 227.00 227.00 226.00 167,527
Aug 17 2021 225.00 -3.00 -1.32% 225.00 226.00 225.00 484,409
Aug 16 2021 228.00 -1.00 -0.44% 231.00 231.00 227.00 116,834
Aug 13 2021 229.00 -1.00 -0.43% 230.00 232.00 229.00 1,746,369
Aug 12 2021 230.00 -1.00 -0.43% 230.00 231.00 230.00 89,773
Aug 11 2021 231.00 0.50 0.22% 229.00 233.00 229.00 221,077
Aug 10 2021 230.50 -1.50 -0.65% 232.00 232.00 230.00 2,066,800
Aug 09 2021 232.00 2.00 0.87% 229.00 232.00 229.00 159,843
Aug 06 2021 230.00 0.00 0.0% 228.00 230.00 228.00 119,457
Aug 05 2021 230.00 1.00 0.44% 229.00 230.00 228.00 180,748
Aug 04 2021 229.00 3.00 1.33% 226.00 229.00 226.00 227,918
Aug 03 2021 226.00 2.00 0.89% 225.00 226.00 224.00 260,454
Aug 02 2021 224.00 0.00 0.0% 228.00 228.00 224.00 163,626
Jul 30 2021 224.00 0.00 0.0% 224.00 224.00 224.00 139,910
Jul 29 2021 224.00 1.00 0.45% 221.00 225.00 221.00 626,128
Jul 28 2021 223.00 -1.50 -0.67% 228.00 228.00 223.00 82,219
Jul 27 2021 224.50 -3.00 -1.32% 224.00 226.00 224.00 170,079
Jul 26 2021 227.50 -3.50 -1.52% 227.00 227.50 226.00 179,975
Jul 23 2021 231.00 1.00 0.43% 232.00 232.00 231.00 97,853
Jul 22 2021 230.00 0.00 0.0% 230.00 230.00 230.00 120,646
Jul 21 2021 230.00 0.00 0.0% 230.00 230.00 229.00 93,660
Jul 20 2021 230.00 0.50 0.22% 230.00 230.00 227.00 113,951
Jul 19 2021 229.50 -2.00 -0.86% 229.00 229.50 228.00 149,583
Your Recent History
LSE
AAIF
Aberdeen A..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211017 08:52:19