5 DAY PERFORMANCE
+16.77%
1 MONTH PERFORMANCE
+16.41%
3 MONTH PERFORMANCE
+3.81%
6 MONTH PERFORMANCE
+1.15%
YEAR-TO-DATE PERFORMANCE
-2.41%
1 YEAR PERFORMANCE
-1.64%
abrdn Asia-Pacific Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $12.91 | $12.75 (-1.24%) | $12.91 | $12.70 | 317.44 K | $526.35 M |
| 11/04/2026 | $12.91 | $12.91 (0%) | $12.95 | $12.86 | 103.45 K | $532.96 M |
| 11/03/2026 | $12.73 | $12.81 (0.63%) | $12.87 | $12.71 | 207.17 K | $528.83 M |
| 11/02/2026 | $12.83 | $12.77 (-0.47%) | $12.87 | $12.69 | 287.17 K | $527.18 M |
| 10/30/2026 | $12.88 | $12.82 (-0.47%) | $12.88 | $12.77 | 232.80 K | $529.24 M |
| 10/29/2026 | $12.74 | $12.90 (1.26%) | $12.93 | $12.73 | 266.70 K | $532.55 M |
| 10/28/2026 | $12.73 | $12.72 (-0.08%) | $12.74 | $12.62 | 265.60 K | $525.12 M |
| 10/27/2026 | $12.68 | $12.76 (0.63%) | $12.77 | $12.60 | 329.25 K | $526.77 M |
| 10/26/2026 | $12.72 | $12.71 (-0.08%) | $12.73 | $12.62 | 168.62 K | $524.70 M |
| 10/23/2026 | $12.79 | $12.73 (-0.47%) | $12.82 | $12.70 | 178.40 K | $525.53 M |
| 10/22/2026 | $12.97 | $12.95 (-0.15%) | $12.98 | $12.86 | 185.20 K | $534.61 M |
| 10/21/2026 | $12.98 | $12.99 (0.08%) | $12.99 | $12.89 | 116.90 K | $536.26 M |
| 10/20/2026 | $12.82 | $12.93 (0.86%) | $12.96 | $12.82 | 178.30 K | $533.78 M |
| 10/19/2026 | $12.87 | $12.90 (0.23%) | $12.94 | $12.81 | 320.62 K | $532.55 M |
| 10/16/2026 | $12.76 | $12.84 (0.63%) | $12.98 | $12.73 | 328.50 K | $530.07 M |
| 10/15/2026 | $12.69 | $12.83 (1.1%) | $12.87 | $12.67 | 216.81 K | $529.66 M |
| 10/14/2026 | $12.72 | $12.65 (-0.55%) | $12.72 | $12.57 | 227.75 K | $522.23 M |
| 10/13/2026 | $12.79 | $12.81 (0.16%) | $12.90 | $12.70 | 249.44 K | $528.83 M |
| 10/12/2026 | $12.83 | $12.85 (0.16%) | $12.87 | $12.73 | 161.12 K | $530.48 M |
| 10/09/2026 | $12.88 | $12.87 (-0.08%) | $12.88 | $12.76 | 169.30 K | $531.31 M |
| 10/08/2026 | $12.74 | $12.75 (0.08%) | $12.81 | $12.69 | 183.01 K | $526.35 M |
| 10/07/2026 | $12.70 | $12.79 (0.71%) | $12.84 | $12.70 | 209.14 K | $528.00 M |
| 10/06/2026 | $12.70 | $12.86 (1.26%) | $12.86 | $12.66 | 190.60 K | $530.89 M |
| 10/05/2026 | $12.83 | $12.67 (-1.25%) | $12.87 | $12.60 | 401.80 K | $523.05 M |
| 10/02/2026 | $12.94 | $12.90 (-0.31%) | $12.95 | $12.78 | 243.51 K | $532.55 M |
| 10/01/2026 | $13.09 | $12.84 (-1.91%) | $13.09 | $12.63 | 408.55 K | $530.07 M |
| 09/30/2026 | $13.28 | $13.08 (-1.51%) | $13.31 | $13.04 | 273.20 K | $539.98 M |
| 09/29/2026 | $13.18 | $13.27 (0.68%) | $13.27 | $12.87 | 436.24 K | $547.82 M |
| 09/28/2026 | $13.39 | $13.19 (-1.49%) | $13.44 | $12.96 | 412.43 K | $544.52 M |
| 09/25/2026 | $13.56 | $13.50 (-0.44%) | $13.56 | $13.36 | 283.44 K | $557.32 M |
| 09/24/2026 | $13.71 | $13.53 (-1.31%) | $13.71 | $13.42 | 182.90 K | $558.55 M |
| 09/23/2026 | $13.89 | $13.70 (-1.37%) | $13.93 | $13.65 | 129.14 K | $565.57 M |
| 09/22/2026 | $14.03 | $13.93 (-0.71%) | $14.03 | $13.82 | 118.05 K | $575.07 M |
| 09/21/2026 | $13.98 | $14.16 (1.29%) | $14.18 | $13.92 | 176.60 K | $584.56 M |
| 09/18/2026 | $13.94 | $13.92 (-0.14%) | $13.99 | $13.85 | 154.44 K | $574.65 M |
| 09/17/2026 | $13.84 | $13.94 (0.72%) | $13.96 | $13.82 | 119.92 K | $575.48 M |
| 09/16/2026 | $13.80 | $13.81 (0.07%) | $13.92 | $13.75 | 217.49 K | $570.11 M |
| 09/15/2026 | $14.05 | $13.80 (-1.78%) | $14.05 | $13.68 | 362.41 K | $569.70 M |
| 09/14/2026 | $14.36 | $14.03 (-2.3%) | $14.36 | $13.92 | 311.93 K | $579.20 M |
| 09/11/2026 | $14.54 | $14.42 (-0.83%) | $14.54 | $14.36 | 144.40 K | $595.30 M |
| 09/10/2026 | $14.42 | $14.40 (-0.14%) | $14.47 | $14.35 | 60.30 K | $594.47 M |
| 09/09/2026 | $14.52 | $14.51 (-0.07%) | $14.55 | $14.43 | 81.61 K | $599.01 M |
| 09/08/2026 | $14.44 | $14.50 (0.42%) | $14.68 | $14.44 | 70.21 K | $598.60 M |
| 09/04/2026 | $14.52 | $14.47 (-0.34%) | $14.56 | $14.41 | 99.50 K | $597.36 M |
| 09/03/2026 | $14.63 | $14.52 (-0.75%) | $14.64 | $14.49 | 120.17 K | $599.42 M |
| 09/02/2026 | $14.67 | $14.65 (-0.14%) | $14.67 | $14.56 | 57.32 K | $604.79 M |
| 09/01/2026 | $14.68 | $14.65 (-0.2%) | $14.71 | $14.57 | 129.20 K | $604.79 M |
| 08/31/2026 | $14.68 | $14.70 (0.14%) | $14.73 | $14.60 | 178.70 K | $606.85 M |
| 08/28/2026 | $14.60 | $14.68 (0.55%) | $14.70 | $14.53 | 102.92 K | $606.03 M |
| 08/27/2026 | $14.60 | $14.59 (-0.07%) | $14.60 | $14.53 | 87.63 K | $602.31 M |
| 08/26/2026 | $14.60 | $14.58 (-0.14%) | $14.61 | $14.51 | 61.10 K | $601.90 M |
| 08/25/2026 | $14.53 | $14.60 (0.48%) | $14.61 | $14.46 | 129.70 K | $602.73 M |
| 08/24/2026 | $14.59 | $14.51 (-0.55%) | $14.59 | $14.44 | 98.70 K | $599.01 M |
| 08/21/2026 | $14.78 | $14.77 (-0.07%) | $14.78 | $14.71 | 122.42 K | $609.74 M |
| 08/20/2026 | $14.76 | $14.72 (-0.27%) | $14.77 | $14.65 | 133.13 K | $607.68 M |
| 08/19/2026 | $14.69 | $14.79 (0.68%) | $14.79 | $14.59 | 185.60 K | $610.57 M |
| 08/18/2026 | $14.60 | $14.65 (0.34%) | $14.65 | $14.53 | 95.00 K | $604.79 M |
| 08/17/2026 | $14.50 | $14.61 (0.76%) | $14.61 | $14.49 | 109.66 K | $603.14 M |
| 08/14/2026 | $14.50 | $14.50 (0%) | $14.56 | $14.42 | 122.22 K | $598.60 M |
| 08/13/2026 | $14.50 | $14.53 (0.21%) | $14.59 | $14.43 | 133.03 K | $599.84 M |
| 08/12/2026 | $14.56 | $14.55 (-0.07%) | $14.60 | $14.42 | 150.41 K | $600.66 M |
| 08/11/2026 | $14.58 | $14.63 (0.34%) | $14.63 | $14.49 | 112.04 K | $603.96 M |
| 08/10/2026 | $14.50 | $14.63 (0.9%) | $14.64 | $14.46 | 170.81 K | $603.96 M |
| 08/07/2026 | $14.45 | $14.53 (0.55%) | $14.54 | $14.40 | 182.04 K | $599.84 M |
| 08/06/2026 | $14.44 | $14.42 (-0.14%) | $14.48 | $14.36 | 131.70 K | $595.30 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.
