Abrdn Asia-Pacific Income Fund Inc (FAX)
NYSEAMERICAN: FAX · Real-Time Price · USD
16.34
-0.06 (-0.37%)
At close: Aug 15, 2025, 4:00 PM
16.34
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
FAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 16.40 | 16.60 | 16.34 | 16.34 | - | -0.37% | 175,810 |
| Aug 14, 2025 | 16.51 | 16.54 | 16.34 | 16.40 | 16.40 | -0.91% | 129,395 |
| Aug 13, 2025 | 16.34 | 16.55 | 16.34 | 16.55 | 16.55 | 1.22% | 181,018 |
| Aug 12, 2025 | 16.23 | 16.45 | 16.23 | 16.35 | 16.35 | 0.43% | 154,192 |
| Aug 11, 2025 | 16.35 | 16.35 | 16.25 | 16.28 | 16.28 | -0.12% | 96,858 |
| Aug 8, 2025 | 16.29 | 16.35 | 16.27 | 16.30 | 16.30 | 0.12% | 90,624 |
| Aug 7, 2025 | 16.28 | 16.33 | 16.22 | 16.28 | 16.28 | 0.37% | 125,158 |
| Aug 6, 2025 | 16.10 | 16.22 | 16.10 | 16.22 | 16.22 | 0.31% | 109,630 |
| Aug 5, 2025 | 16.05 | 16.18 | 16.00 | 16.17 | 16.17 | 0.75% | 136,243 |
| Aug 4, 2025 | 16.06 | 16.13 | 16.05 | 16.05 | 16.05 | -0.37% | 75,277 |
| Aug 1, 2025 | 16.10 | 16.23 | 16.02 | 16.11 | 16.11 | - | 110,736 |
| Jul 31, 2025 | 16.21 | 16.22 | 16.05 | 16.11 | 16.11 | -0.31% | 109,247 |
| Jul 30, 2025 | 16.15 | 16.18 | 16.06 | 16.16 | 16.16 | 0.12% | 167,219 |
| Jul 29, 2025 | 16.15 | 16.18 | 16.09 | 16.14 | 16.14 | 0.19% | 123,877 |
| Jul 28, 2025 | 16.04 | 16.12 | 16.01 | 16.11 | 16.11 | 0.75% | 236,390 |
| Jul 25, 2025 | 15.86 | 16.01 | 15.86 | 15.99 | 15.99 | 0.88% | 82,698 |
| Jul 24, 2025 | 15.85 | 15.92 | 15.84 | 15.85 | 15.85 | -1.18% | 114,935 |
| Jul 23, 2025 | 16.07 | 16.10 | 16.01 | 16.04 | 15.88 | -0.19% | 91,964 |
| Jul 22, 2025 | 16.03 | 16.07 | 15.99 | 16.07 | 15.90 | 0.56% | 95,394 |
| Jul 21, 2025 | 15.98 | 16.10 | 15.92 | 15.98 | 15.82 | -0.12% | 115,427 |
| Jul 18, 2025 | 15.99 | 16.00 | 15.91 | 16.00 | 15.84 | 0.31% | 159,406 |
| Jul 17, 2025 | 15.88 | 15.96 | 15.88 | 15.95 | 15.79 | 0.31% | 112,768 |
| Jul 16, 2025 | 15.95 | 16.04 | 15.86 | 15.90 | 15.74 | -0.31% | 142,317 |
| Jul 15, 2025 | 16.07 | 16.10 | 15.83 | 15.95 | 15.79 | -0.06% | 217,347 |
| Jul 14, 2025 | 16.17 | 16.17 | 15.85 | 15.96 | 15.80 | -0.93% | 158,033 |
| Jul 11, 2025 | 16.09 | 16.25 | 16.05 | 16.11 | 15.94 | 0.12% | 97,017 |
| Jul 10, 2025 | 16.10 | 16.25 | 16.04 | 16.09 | 15.92 | 0.25% | 145,693 |
| Jul 9, 2025 | 16.12 | 16.45 | 16.01 | 16.05 | 15.89 | 0.06% | 223,635 |
| Jul 8, 2025 | 16.18 | 16.19 | 15.93 | 16.04 | 15.88 | -0.37% | 134,895 |
| Jul 7, 2025 | 16.36 | 16.38 | 16.06 | 16.10 | 15.93 | -1.47% | 96,500 |
| Jul 3, 2025 | 16.41 | 16.44 | 16.32 | 16.34 | 16.17 | -0.24% | 74,703 |
| Jul 2, 2025 | 16.20 | 16.43 | 15.91 | 16.38 | 16.21 | 1.30% | 278,694 |
| Jul 1, 2025 | 15.95 | 16.20 | 15.95 | 16.17 | 16.00 | 1.57% | 227,571 |
| Jun 30, 2025 | 15.98 | 16.40 | 15.87 | 15.92 | 15.76 | -0.13% | 355,808 |
| Jun 27, 2025 | 15.85 | 15.98 | 15.81 | 15.94 | 15.78 | 0.50% | 185,768 |
| Jun 26, 2025 | 15.78 | 15.86 | 15.72 | 15.86 | 15.70 | 0.57% | 153,339 |
| Jun 25, 2025 | 15.73 | 15.79 | 15.65 | 15.77 | 15.61 | 0.45% | 128,126 |
| Jun 24, 2025 | 15.64 | 15.72 | 15.60 | 15.70 | 15.54 | 0.58% | 113,464 |
| Jun 23, 2025 | 15.71 | 15.73 | 15.52 | 15.61 | 15.45 | -1.14% | 126,282 |
| Jun 20, 2025 | 15.91 | 15.96 | 15.76 | 15.79 | 15.46 | - | 157,437 |
| Jun 18, 2025 | 15.83 | 15.90 | 15.77 | 15.79 | 15.46 | -0.25% | 116,554 |
| Jun 17, 2025 | 15.90 | 15.94 | 15.81 | 15.83 | 15.50 | -0.26% | 118,003 |
| Jun 16, 2025 | 15.91 | 15.96 | 15.86 | 15.87 | 15.54 | -0.06% | 134,250 |
| Jun 13, 2025 | 15.76 | 15.88 | 15.76 | 15.88 | 15.55 | 0.63% | 93,059 |
| Jun 12, 2025 | 15.77 | 15.82 | 15.75 | 15.78 | 15.45 | 0.19% | 86,939 |
| Jun 11, 2025 | 15.79 | 15.81 | 15.66 | 15.75 | 15.43 | - | 115,491 |
| Jun 10, 2025 | 15.77 | 15.81 | 15.72 | 15.75 | 15.43 | 0.19% | 80,386 |
| Jun 9, 2025 | 15.78 | 15.81 | 15.69 | 15.72 | 15.40 | -0.19% | 81,967 |
| Jun 6, 2025 | 15.78 | 15.79 | 15.74 | 15.75 | 15.43 | 0.32% | 52,104 |
| Jun 5, 2025 | 15.80 | 15.81 | 15.70 | 15.70 | 15.38 | -0.51% | 94,153 |