Tuesday, 23 April 2024
aberdeen asian income fund ord npv
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 206.00 | 206.00 | 198.50 | 199.00 | 268,963 |
| 13/10/22 | 198.50 | 202.92 | 196.50 | 196.50 | 120,181 |
| 12/10/22 | 201.00 | 202.83 | 199.83 | 201.00 | 58,642 |
| 11/10/22 | 200.00 | 203.00 | 199.00 | 199.50 | 179,374 |
| 10/10/22 | 205.00 | 206.30 | 203.00 | 203.00 | 56,432 |
| 07/10/22 | 210.00 | 210.00 | 205.00 | 205.50 | 438,546 |
| 06/10/22 | 209.00 | 212.00 | 207.00 | 208.00 | 63,951 |
| 05/10/22 | 212.00 | 214.00 | 207.63 | 210.00 | 34,243 |
| 04/10/22 | 211.00 | 211.79 | 207.68 | 208.00 | 202,634 |
| 03/10/22 | 206.00 | 208.31 | 203.63 | 206.00 | 107,673 |
| 30/09/22 | 205.00 | 211.00 | 203.00 | 208.00 | 98,162 |
| 29/09/22 | 212.00 | 213.00 | 204.21 | 205.00 | 161,867 |
| 28/09/22 | 212.00 | 212.26 | 209.00 | 211.00 | 215,059 |
| 26/09/22 | 214.00 | 220.00 | 213.84 | 217.00 | 121,613 |
| 23/09/22 | 213.00 | 214.00 | 211.00 | 214.00 | 244,805 |
| 22/09/22 | 211.00 | 213.26 | 211.00 | 212.00 | 203,072 |
| 21/09/22 | 215.00 | 215.67 | 213.28 | 213.50 | 63,716 |
| 20/09/22 | 214.00 | 216.00 | 213.99 | 216.00 | 256,247 |
| 16/09/22 | 214.00 | 215.16 | 214.00 | 214.00 | 148,729 |
| 15/09/22 | 212.00 | 216.00 | 212.00 | 215.00 | 163,748 |
| 14/09/22 | 215.00 | 215.95 | 212.50 | 213.00 | 85,217 |
| 13/09/22 | 215.00 | 218.00 | 214.00 | 215.00 | 338,372 |
| 12/09/22 | 217.18 | 218.00 | 214.00 | 218.00 | 48,176 |
| 09/09/22 | 210.00 | 216.50 | 210.00 | 212.00 | 23,354 |
| 08/09/22 | 214.00 | 215.95 | 211.50 | 212.00 | 127,894 |
| 07/09/22 | 216.00 | 216.69 | 213.25 | 216.00 | 62,453 |
| 06/09/22 | 216.00 | 218.35 | 214.00 | 216.50 | 48,616 |
| 05/09/22 | 215.00 | 220.00 | 215.00 | 216.00 | 62,116 |
| 02/09/22 | 216.00 | 218.16 | 215.00 | 218.00 | 153,861 |
| 01/09/22 | 217.00 | 219.50 | 214.00 | 218.00 | 92,442 |
| 31/08/22 | 217.00 | 222.00 | 216.56 | 219.50 | 1,117,505 |
| 30/08/22 | 216.00 | 219.00 | 214.41 | 215.00 | 135,707 |
| 26/08/22 | 219.00 | 220.84 | 217.99 | 218.00 | 108,981 |
| 25/08/22 | 220.00 | 220.00 | 217.00 | 218.50 | 92,350 |
| 24/08/22 | 216.00 | 219.00 | 214.00 | 217.50 | 151,564 |
| 23/08/22 | 218.00 | 219.00 | 213.24 | 217.00 | 180,724 |
| 22/08/22 | 216.00 | 219.00 | 214.61 | 217.00 | 179,790 |
| 19/08/22 | 219.00 | 220.00 | 217.00 | 217.50 | 166,695 |
| 18/08/22 | 217.00 | 217.10 | 216.00 | 217.00 | 459,809 |
| 17/08/22 | 218.00 | 219.00 | 216.00 | 217.00 | 205,169 |
| 16/08/22 | 217.00 | 219.48 | 216.78 | 217.00 | 334,427 |
| 15/08/22 | 217.00 | 219.00 | 215.00 | 217.00 | 287,708 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |