Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Abrdn Asn Inc (AAIF) Share Price History

Time period:
to
Date Open High Low Close Volume
26th May 2025 (Mon) 213.00 213.00 213.00 213.00 0
23rd May 2025 (Fri) 212.00 213.00 209.00 213.00 328,009
22nd May 2025 (Thu) 210.00 212.00 210.00 212.00 230,041
21st May 2025 (Wed) 213.00 213.00 210.00 212.00 231,054
20th May 2025 (Tue) 213.00 213.00 213.00 213.00 218,385
19th May 2025 (Mon) 212.00 213.00 211.00 213.00 245,777
16th May 2025 (Fri) 214.00 214.00 213.00 213.00 143,812
15th May 2025 (Thu) 212.00 213.00 212.00 213.00 51,535
14th May 2025 (Wed) 213.00 213.00 211.00 212.00 249,098
13th May 2025 (Tue) 213.00 213.00 208.00 212.00 203,518
12th May 2025 (Mon) 211.00 212.00 211.00 212.00 352,094
9th May 2025 (Fri) 206.00 208.00 205.00 207.00 247,103
8th May 2025 (Thu) 205.00 205.00 202.00 203.00 569,978
7th May 2025 (Wed) 202.00 206.00 202.00 204.00 217,072
6th May 2025 (Tue) 206.00 210.00 204.00 206.00 504,321
5th May 2025 (Mon) 203.00 203.00 203.00 203.00 0
2nd May 2025 (Fri) 203.00 209.00 203.00 203.00 277,410
1st May 2025 (Thu) 203.00 204.00 200.00 202.00 320,964
30th Apr 2025 (Wed) 202.00 202.00 201.00 201.00 190,517
29th Apr 2025 (Tue) 201.00 202.00 199.50 200.00 220,855
28th Apr 2025 (Mon) 203.00 203.00 198.00 198.00 265,176
25th Apr 2025 (Fri) 205.00 205.00 201.00 201.00 322,180
24th Apr 2025 (Thu) 205.00 205.00 200.00 202.00 160,138
23rd Apr 2025 (Wed) 200.00 206.00 200.00 203.00 603,940
22nd Apr 2025 (Tue) 201.00 201.00 199.00 200.00 233,678
21st Apr 2025 (Mon) 202.00 202.00 202.00 202.00 0
18th Apr 2025 (Fri) 202.00 202.00 202.00 202.00 0
17th Apr 2025 (Thu) 202.00 202.00 200.00 202.00 129,300
16th Apr 2025 (Wed) 202.00 202.00 199.50 199.50 183,742
15th Apr 2025 (Tue) 202.00 202.00 200.00 199.50 276,462
14th Apr 2025 (Mon) 199.00 203.00 198.50 199.00 185,256
11th Apr 2025 (Fri) 202.00 202.00 196.50 199.00 95,293
10th Apr 2025 (Thu) 195.50 201.00 193.50 195.00 255,527
9th Apr 2025 (Wed) 195.00 195.00 183.50 187.00 317,708
8th Apr 2025 (Tue) 198.00 198.50 191.00 193.00 807,559
7th Apr 2025 (Mon) 186.00 197.50 173.00 192.00 618,858
4th Apr 2025 (Fri) 205.00 205.00 194.00 195.00 325,835
3rd Apr 2025 (Thu) 206.00 208.00 202.00 204.00 302,772
2nd Apr 2025 (Wed) 212.00 212.00 209.00 210.00 122,736
1st Apr 2025 (Tue) 211.00 211.00 209.00 211.00 249,269
31st Mar 2025 (Mon) 210.00 211.00 206.00 210.00 248,707
28th Mar 2025 (Fri) 214.00 214.00 210.00 212.00 312,299
27th Mar 2025 (Thu) 217.00 217.00 215.00 215.00 190,696
FTSE 100 Latest
Value8,778.05
Change60.08