5 DAY PERFORMANCE
+3.24%
1 MONTH PERFORMANCE
+2.53%
3 MONTH PERFORMANCE
+3.24%
6 MONTH PERFORMANCE
-5.01%
YEAR-TO-DATE PERFORMANCE
-2.41%
1 YEAR PERFORMANCE
-8.05%
abrdn Asia-Pacific Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $14.44 | $14.42 (-0.14%) | $14.48 | $14.36 | 131.70 K | $595.30 M |
| 08/05/2026 | $14.39 | $14.39 (0%) | $14.50 | $14.37 | 143.18 K | $594.06 M |
| 08/04/2026 | $14.48 | $14.39 (-0.62%) | $14.50 | $14.37 | 109.30 K | $594.06 M |
| 08/03/2026 | $14.45 | $14.41 (-0.28%) | $14.50 | $14.37 | 144.01 K | $594.88 M |
| 07/31/2026 | $14.50 | $14.50 (0%) | $14.56 | $14.40 | 156.95 K | $598.60 M |
| 07/30/2026 | $14.40 | $14.46 (0.42%) | $14.48 | $14.37 | 134.60 K | $596.95 M |
| 07/29/2026 | $14.35 | $14.33 (-0.14%) | $14.45 | $14.31 | 110.83 K | $591.58 M |
| 07/28/2026 | $14.44 | $14.42 (-0.14%) | $14.50 | $14.33 | 80.69 K | $595.30 M |
| 07/27/2026 | $14.39 | $14.45 (0.42%) | $14.54 | $14.30 | 91.55 K | $596.53 M |
| 07/24/2026 | $14.44 | $14.30 (-0.97%) | $14.48 | $14.30 | 104.80 K | $590.34 M |
| 07/23/2026 | $14.50 | $14.46 (-0.28%) | $14.54 | $14.37 | 202.13 K | $596.95 M |
| 07/22/2026 | $14.70 | $14.75 (0.34%) | $14.77 | $14.65 | 127.70 K | $608.92 M |
| 07/21/2026 | $14.54 | $14.72 (1.24%) | $14.75 | $14.52 | 159.10 K | $607.68 M |
| 07/20/2026 | $14.40 | $14.51 (0.76%) | $14.54 | $14.40 | 128.70 K | $599.01 M |
| 07/17/2026 | $14.45 | $14.34 (-0.76%) | $14.46 | $14.30 | 232.33 K | $591.99 M |
| 07/16/2026 | $14.50 | $14.44 (-0.41%) | $14.56 | $14.41 | 156.43 K | $596.12 M |
| 07/15/2026 | $14.58 | $14.53 (-0.34%) | $14.58 | $14.41 | 99.80 K | $599.84 M |
| 07/14/2026 | $14.58 | $14.51 (-0.48%) | $14.69 | $14.45 | 147.80 K | $599.01 M |
| 07/13/2026 | $14.67 | $14.53 (-0.95%) | $14.70 | $14.48 | 80.32 K | $599.84 M |
| 07/10/2026 | $14.69 | $14.68 (-0.07%) | $14.69 | $14.47 | 110.72 K | $606.03 M |
| 07/09/2026 | $14.69 | $14.64 (-0.34%) | $14.70 | $14.57 | 66.90 K | $604.38 M |
| 07/08/2026 | $14.60 | $14.61 (0.07%) | $14.65 | $14.54 | 106.34 K | $603.14 M |
| 07/07/2026 | $14.55 | $14.60 (0.34%) | $14.60 | $14.49 | 91.40 K | $602.73 M |
| 07/06/2026 | $14.61 | $14.47 (-0.96%) | $14.62 | $14.47 | 86.21 K | $597.36 M |
| 07/02/2026 | $14.63 | $14.56 (-0.48%) | $14.71 | $14.48 | 102.30 K | $601.08 M |
| 07/01/2026 | $14.68 | $14.59 (-0.61%) | $14.71 | $14.53 | 141.80 K | $602.31 M |
| 06/30/2026 | $14.68 | $14.71 (0.2%) | $14.74 | $14.54 | 235.34 K | $607.27 M |
| 06/29/2026 | $14.39 | $14.64 (1.74%) | $14.69 | $14.39 | 253.10 K | $604.38 M |
| 06/26/2026 | $14.37 | $14.37 (0%) | $14.49 | $14.33 | 129.40 K | $593.23 M |
| 06/25/2026 | $14.37 | $14.40 (0.21%) | $14.48 | $14.26 | 156.96 K | $594.47 M |
| 06/24/2026 | $14.32 | $14.31 (-0.07%) | $14.37 | $14.22 | 179.60 K | $590.75 M |
| 06/23/2026 | $14.36 | $14.35 (-0.07%) | $14.36 | $14.23 | 314.54 K | $592.41 M |
| 06/22/2026 | $14.42 | $14.49 (0.49%) | $14.55 | $14.36 | 231.13 K | $598.19 M |
| 06/18/2026 | $14.50 | $14.47 (-0.21%) | $14.57 | $14.30 | 244.90 K | $597.36 M |
| 06/17/2026 | $14.54 | $14.48 (-0.41%) | $14.58 | $14.44 | 115.80 K | $597.77 M |
| 06/16/2026 | $14.55 | $14.56 (0.07%) | $14.61 | $14.41 | 267.10 K | $601.08 M |
| 06/15/2026 | $14.47 | $14.51 (0.28%) | $14.58 | $14.46 | 116.03 K | $599.01 M |
| 06/12/2026 | $14.33 | $14.46 (0.91%) | $14.47 | $14.31 | 131.20 K | $596.95 M |
| 06/11/2026 | $14.28 | $14.37 (0.63%) | $14.40 | $14.19 | 157.54 K | $593.23 M |
| 06/10/2026 | $14.27 | $14.16 (-0.77%) | $14.40 | $14.16 | 170.50 K | $584.56 M |
| 06/09/2026 | $14.29 | $14.27 (-0.14%) | $14.34 | $14.13 | 227.90 K | $589.10 M |
| 06/08/2026 | $14.30 | $14.25 (-0.35%) | $14.41 | $14.25 | 227.10 K | $588.28 M |
| 06/05/2026 | $14.30 | $14.30 (0%) | $14.43 | $14.22 | 200.80 K | $590.34 M |
| 06/04/2026 | $14.33 | $14.41 (0.56%) | $14.48 | $14.33 | 179.63 K | $594.88 M |
| 06/03/2026 | $14.54 | $14.41 (-0.89%) | $14.58 | $14.34 | 295.10 K | $594.88 M |
| 06/02/2026 | $14.59 | $14.64 (0.34%) | $14.70 | $14.52 | 270.82 K | $604.38 M |
| 06/01/2026 | $14.78 | $14.66 (-0.81%) | $14.80 | $14.58 | 240.40 K | $605.20 M |
| 05/29/2026 | $14.88 | $14.86 (-0.13%) | $14.90 | $14.60 | 270.40 K | $613.46 M |
| 05/28/2026 | $14.67 | $14.84 (1.16%) | $14.84 | $14.65 | 129.80 K | $612.63 M |
| 05/27/2026 | $14.59 | $14.63 (0.27%) | $14.75 | $14.55 | 143.50 K | $603.96 M |
| 05/26/2026 | $14.70 | $14.64 (-0.41%) | $14.73 | $14.55 | 188.09 K | $604.38 M |
| 05/22/2026 | $14.64 | $14.63 (-0.07%) | $14.70 | $14.54 | 127.47 K | $603.96 M |
| 05/21/2026 | $14.67 | $14.73 (0.41%) | $14.85 | $14.54 | 184.93 K | $608.09 M |
| 05/20/2026 | $14.54 | $14.70 (1.1%) | $14.73 | $14.54 | 152.20 K | $606.85 M |
| 05/19/2026 | $14.50 | $14.51 (0.07%) | $14.78 | $14.46 | 209.50 K | $599.01 M |
| 05/18/2026 | $14.70 | $14.55 (-1.02%) | $14.72 | $14.50 | 123.10 K | $600.66 M |
| 05/15/2026 | $14.83 | $14.64 (-1.28%) | $14.83 | $14.61 | 129.62 K | $604.38 M |
| 05/14/2026 | $14.97 | $14.85 (-0.8%) | $14.97 | $14.85 | 125.32 K | $613.05 M |
| 05/13/2026 | $14.90 | $14.90 (0%) | $14.93 | $14.81 | 141.90 K | $615.11 M |
| 05/12/2026 | $14.75 | $14.91 (1.08%) | $14.92 | $14.61 | 279.60 K | $615.52 M |
| 05/11/2026 | $14.87 | $14.69 (-1.21%) | $14.99 | $14.65 | 204.70 K | $606.44 M |
| 05/08/2026 | $14.60 | $14.91 (2.12%) | $14.93 | $14.56 | 191.05 K | $615.52 M |
| 05/07/2026 | $14.83 | $14.50 (-2.23%) | $14.86 | $14.46 | 289.90 K | $598.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
