abrdn Asian Income Fund Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 212.00 | 214.00 | 207.63 | 210.00 | 163.46 | 34,243 |
| 2022-10-04 | 211.00 | 211.79 | 207.68 | 208.00 | 161.90 | 202,634 |
| 2022-10-03 | 206.00 | 208.31 | 203.63 | 206.00 | 160.35 | 107,673 |
| 2022-09-30 | 205.00 | 211.00 | 203.00 | 208.00 | 161.90 | 98,162 |
| 2022-09-29 | 212.00 | 213.00 | 204.21 | 205.00 | 159.57 | 161,867 |
| 2022-09-28 | 212.00 | 212.26 | 209.00 | 211.00 | 164.24 | 215,059 |
| 2022-09-27 | 221.00 | 221.00 | 213.00 | 213.50 | 166.18 | 280,154 |
| 2022-09-26 | 214.00 | 220.00 | 213.84 | 217.00 | 168.91 | 121,613 |
| 2022-09-23 | 213.00 | 214.00 | 211.00 | 214.00 | 166.57 | 244,805 |
| 2022-09-22 | 211.00 | 213.26 | 211.00 | 212.00 | 165.02 | 203,072 |
| 2022-09-21 | 215.00 | 215.67 | 213.28 | 213.50 | 166.18 | 63,716 |
| 2022-09-20 | 214.00 | 216.00 | 213.99 | 216.00 | 168.13 | 256,247 |
| 2022-09-16 | 214.00 | 215.16 | 214.00 | 214.00 | 166.57 | 148,729 |
| 2022-09-15 | 212.00 | 216.00 | 212.00 | 215.00 | 167.35 | 163,748 |
| 2022-09-14 | 215.00 | 215.95 | 212.50 | 213.00 | 165.79 | 85,217 |
| 2022-09-13 | 215.00 | 218.00 | 214.00 | 215.00 | 167.35 | 338,372 |
| 2022-09-12 | 217.18 | 218.00 | 214.00 | 218.00 | 169.69 | 48,176 |
| 2022-09-09 | 210.00 | 216.50 | 210.00 | 212.00 | 165.02 | 23,354 |
| 2022-09-08 | 214.00 | 215.95 | 211.50 | 212.00 | 165.02 | 127,894 |
| 2022-09-07 | 216.00 | 216.69 | 213.25 | 216.00 | 168.13 | 62,453 |
| 2022-09-06 | 216.00 | 218.35 | 214.00 | 216.50 | 168.52 | 48,616 |
| 2022-09-05 | 215.00 | 220.00 | 215.00 | 216.00 | 168.13 | 62,116 |
| 2022-09-02 | 216.00 | 218.16 | 215.00 | 218.00 | 169.69 | 153,861 |
| 2022-09-01 | 217.00 | 219.50 | 214.00 | 218.00 | 169.69 | 92,442 |
| 2022-08-31 | 217.00 | 222.00 | 216.56 | 219.50 | 170.85 | 1,117,505 |
| 2022-08-30 | 216.00 | 219.00 | 214.41 | 215.00 | 167.35 | 135,707 |
| 2022-08-26 | 219.00 | 220.84 | 217.99 | 218.00 | 169.69 | 108,981 |
| 2022-08-25 | 220.00 | 220.00 | 217.00 | 218.50 | 170.08 | 92,350 |
| 2022-08-24 | 216.00 | 219.00 | 214.00 | 217.50 | 169.30 | 151,564 |
| 2022-08-23 | 218.00 | 219.00 | 213.24 | 217.00 | 168.91 | 180,724 |
| 2022-08-22 | 216.00 | 219.00 | 214.61 | 217.00 | 168.91 | 179,790 |
| 2022-08-19 | 219.00 | 220.00 | 217.00 | 217.50 | 169.30 | 166,695 |
| 2022-08-18 | 217.00 | 217.10 | 216.00 | 217.00 | 168.91 | 459,809 |
| 2022-08-17 | 218.00 | 219.00 | 216.00 | 217.00 | 168.91 | 205,169 |
| 2022-08-16 | 217.00 | 219.48 | 216.78 | 217.00 | 168.91 | 334,427 |
| 2022-08-15 | 217.00 | 219.00 | 215.00 | 217.00 | 168.91 | 287,708 |
| 2022-08-12 | 217.00 | 220.00 | 214.16 | 217.00 | 168.91 | 122,203 |
| 2022-08-11 | 216.00 | 219.16 | 215.00 | 218.00 | 169.69 | 63,778 |
| 2022-08-10 | 216.00 | 219.00 | 212.08 | 216.00 | 168.13 | 53,427 |
| 2022-08-09 | 215.00 | 216.01 | 215.00 | 215.50 | 167.74 | 145,370 |
| 2022-08-08 | 220.00 | 220.00 | 215.00 | 216.00 | 168.13 | 120,052 |
| 2022-08-05 | 214.00 | 219.00 | 213.50 | 218.00 | 169.69 | 78,578 |
| 2022-08-04 | 213.00 | 214.30 | 211.50 | 213.50 | 166.18 | 172,849 |
| 2022-08-03 | 214.00 | 217.00 | 211.00 | 213.00 | 165.79 | 121,494 |
| 2022-08-02 | 215.00 | 215.00 | 210.55 | 214.00 | 166.57 | 103,299 |
| 2022-08-01 | 213.00 | 216.43 | 212.05 | 215.00 | 167.35 | 135,255 |
| 2022-07-29 | 213.00 | 214.62 | 211.20 | 213.00 | 165.79 | 122,915 |
| 2022-07-28 | 212.00 | 214.00 | 212.00 | 214.00 | 166.57 | 83,874 |
| 2022-07-27 | 214.00 | 217.20 | 213.40 | 215.00 | 165.56 | 75,358 |
| 2022-07-26 | 215.00 | 219.00 | 213.00 | 215.00 | 165.56 | 120,263 |
| 2022-07-25 | 214.00 | 216.43 | 212.03 | 215.00 | 165.56 | 78,972 |
| 2022-07-22 | 216.00 | 217.82 | 213.78 | 215.00 | 165.56 | 166,400 |
| 2022-07-21 | 219.00 | 219.00 | 212.00 | 215.00 | 165.56 | 68,098 |
| 2022-07-20 | 212.00 | 214.70 | 211.00 | 214.00 | 164.79 | 284,398 |
| 2022-07-19 | 210.00 | 212.77 | 208.22 | 212.50 | 163.64 | 47,756 |
| 2022-07-18 | 213.00 | 215.11 | 211.00 | 211.00 | 162.48 | 40,834 |
| 2022-07-15 | 209.00 | 212.00 | 209.00 | 209.00 | 160.94 | 55,188 |
| 2022-07-14 | 211.00 | 212.00 | 208.56 | 212.00 | 163.25 | 49,165 |
| 2022-07-13 | 210.00 | 212.00 | 209.38 | 211.00 | 162.48 | 46,364 |
| 2022-07-12 | 209.00 | 213.00 | 208.00 | 212.00 | 163.25 | 13,403 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.0555 GBP |
| 2026-04-23 | 0.0447 GBP |
| 2026-01-22 | 0.0446 GBP |
| 2025-10-23 | 0.0429 GBP |
| 2025-07-24 | 0.0384 GBP |
| 2025-04-24 | 0.0365 GBP |
| 2025-01-23 | 0.0678 GBP |
| 2024-10-24 | 0.0255 GBP |
| 2024-07-25 | 0.0255 GBP |
| 2024-04-25 | 0.0255 GBP |
| 2024-01-25 | 0.0425 GBP |
| 2023-10-26 | 0.0250 GBP |
| 2023-07-27 | 0.0250 GBP |
| 2023-04-27 | 0.0250 GBP |
| 2023-01-19 | 0.0310 GBP |
| 2022-10-27 | 0.0230 GBP |
| 2022-07-28 | 0.0230 GBP |
| 2022-04-21 | 0.0230 GBP |
| 2022-01-20 | 0.0275 GBP |
| 2021-10-21 | 0.0225 GBP |
| 2021-07-29 | 0.0225 GBP |
| 2021-04-22 | 0.0225 GBP |
| 2021-01-21 | 0.0255 GBP |
| 2020-10-22 | 0.0225 GBP |
| 2020-07-30 | 0.0225 GBP |
| 2020-04-23 | 0.0225 GBP |
| 2020-01-23 | 0.0250 GBP |
| 2019-10-24 | 0.0225 GBP |
| 2019-07-18 | 0.0225 GBP |
| 2019-04-25 | 0.0225 GBP |
| 2019-01-17 | 0.0240 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.