Aberdeen Standard Equity... Historical Data - ASEI

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Aberdeen Standard Equity Income Trust Plc ASEI London Ordinary Share GB0006039597 ORD 25P
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -2.50 -0.64% 386.00 388.00 386.00 388.00 388.50 09:06:35
more quote information »
Industry Sector
EQUITY INVESTMENT INSTRUMENTS

ASEI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week374.00390.00373.00381.14118,72712.003.21%
1 Month375.00390.00362.00373.39112,42611.002.93%
3 Months406.00406.00346.00367.42106,142-20.00-4.93%
6 Months424.00435.00346.00385.2294,123-38.00-8.96%
1 Year456.00456.00346.00398.1784,803-70.00-15.35%
3 Years456.00456.00346.00398.1784,803-70.00-15.35%
5 Years456.00456.00346.00398.1784,803-70.00-15.35%

ASEI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2019 388.50 5.50 1.44% 383.00 390.00 383.00 127,640
Oct 18 2019 383.00 1.00 0.26% 381.00 384.00 381.00 58,804
Oct 17 2019 382.00 3.00 0.79% 381.00 384.00 381.00 142,333
Oct 16 2019 379.00 3.00 0.8% 376.00 380.00 373.00 62,884
Oct 15 2019 376.00 4.00 1.08% 374.00 381.00 373.00 201,972
Oct 14 2019 372.00 2.00 0.54% 375.00 376.00 372.00 61,007
Oct 11 2019 370.00 0.00 0.0% 372.00 376.00 370.00 49,222
Oct 11 2019 370.00 5.00 1.37% 372.00 376.00 370.00 622,710
Oct 10 2019 365.00 0.50 0.14% 372.00 372.00 365.00 99,569
Oct 09 2019 364.50 -2.50 -0.68% 362.00 364.50 362.00 73,958
Oct 08 2019 367.00 -1.50 -0.41% 370.00 371.00 365.00 155,691
Oct 07 2019 368.50 1.50 0.41% 368.00 374.00 368.00 64,924
Oct 04 2019 367.00 0.00 0.0% 368.00 373.00 367.00 41,316
Oct 03 2019 367.00 -2.00 -0.54% 364.00 371.00 364.00 38,929
Oct 02 2019 369.00 -10.50 -2.77% 372.00 372.00 365.00 107,819
Oct 01 2019 379.50 -2.00 -0.52% 383.00 383.00 379.50 75,280
Sep 30 2019 381.50 4.50 1.19% 377.00 382.00 375.00 107,210
Sep 27 2019 377.00 5.50 1.48% 372.00 377.00 372.00 71,064
Sep 26 2019 371.50 0.00 0.0% 375.00 375.00 371.00 67,396
Sep 25 2019 371.50 -1.50 -0.4% 373.00 373.00 370.00 27,345
Sep 24 2019 373.00 -5.50 -1.45% 375.00 375.00 373.00 40,671
Sep 23 2019 378.50 2.50 0.66% 374.00 378.50 368.00 135,224
See More Historical Prices »
Your Recent History
LSE
ASEI
Aberdeen S..
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:20191022 15:15:43