abrdn Property Income Trust Ltd (APIA)

APIA
🏛️ 영국 →
5.70
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 5.88 5.88 5.55 5.70 0.9M
2025-09-25 5.88 5.88 5.88 5.88 0.1M
2025-09-24 5.46 5.80 5.46 5.76 0.1M
2025-09-23 5.52 5.52 5.52 5.52 0.4M
2025-09-22 5.80 5.80 5.70 5.70 0.2M
2025-09-19 5.50 5.59 5.50 5.50 5.7M
2025-09-18 5.50 5.50 5.50 5.50 0.9M
2025-09-17 5.58 5.80 5.58 5.74 0.2M
2025-09-16 5.60 5.74 5.60 5.74 18.8M
2025-09-15 5.54 5.54 5.54 5.54 15.9M
2025-09-12 5.38 5.38 5.38 5.38 0.2M
2025-09-11 5.38 5.60 5.38 5.60 0.2M
2025-09-10 5.80 5.80 5.40 5.40 10.2M
2025-09-09 5.38 5.38 5.38 5.38 10.1M
2025-09-08 5.40 5.70 5.40 5.40 1.6M
2025-09-05 5.41 5.41 5.41 5.41 1.8M
2025-09-04 5.65 5.70 5.40 5.60 2.9M
2025-09-03 5.55 5.55 5.47 5.55 1.2M
2025-09-02 5.47 5.55 5.47 5.55 0.4M
2025-09-01 5.60 5.68 5.60 5.60 0.5M
2025-08-29 5.43 5.68 5.43 5.47 0.7M
2025-08-28 5.39 5.70 5.39 5.66 0.3M
2025-08-27 5.50 5.63 5.50 5.52 0.3M
2025-08-26 5.30 5.30 5.30 5.30 0.3M
2025-08-22 5.50 5.50 5.40 5.40 0.3M
2025-08-21 5.40 5.50 5.40 5.50 0.3M
2025-08-20 5.40 5.70 5.40 5.55 0.2M
2025-08-19 5.80 5.80 5.40 5.60 0.3M
2025-08-18 5.60 5.60 5.26 5.55 0.2M
2025-08-15 5.40 5.60 5.40 5.60 1.1M
2025-08-14 5.40 5.55 5.40 5.55 0.2M
2025-08-13 5.49 5.50 5.49 5.50 0.1M
2025-08-12 5.50 5.50 5.40 5.40 0.3M
2025-08-11 5.40 5.40 5.40 5.40 0.3M
2025-08-08 5.40 5.40 5.40 5.40 0.6M
2025-08-07 5.52 5.52 5.46 5.46 0.2M
2025-08-06 5.40 5.40 5.40 5.40 0.3M
2025-08-05 5.47 5.52 5.47 5.52 0.1M
2025-08-04 5.46 5.46 5.46 5.46 0.2M
2025-08-01 5.46 5.46 5.46 5.46 0.1M
2025-07-31 5.40 5.40 5.40 5.40 0.1M
2025-07-30 5.40 5.40 5.40 5.40 0.1M
2025-07-29 5.40 5.44 5.40 5.44 0.2M
2025-07-28 5.46 5.46 5.46 5.46 0.1M
2025-07-25 5.52 5.52 5.40 5.46 0.6M
2025-07-24 5.52 5.52 5.52 5.52 0.3M
2025-07-23 5.42 5.51 5.36 5.42 0.3M
2025-07-22 5.31 5.52 5.31 5.42 1.9M
2025-07-21 5.51 5.51 5.30 5.31 1.0M
2025-07-18 5.30 5.46 5.30 5.31 0.2M
2025-07-17 5.46 5.47 5.46 5.47 0.7M
2025-07-16 5.25 5.40 5.20 5.27 0.4M
2025-07-15 5.30 5.40 5.25 5.25 1.7M
2025-07-14 5.29 5.40 5.20 5.27 2.1M
2025-07-11 5.28 5.47 5.26 5.36 2.9M
2025-07-10 5.32 5.32 5.32 5.32 1.9M
2025-07-09 5.24 5.44 5.24 5.26 0.8M
2025-07-08 5.25 5.42 5.24 5.36 0.2M
2025-07-07 5.21 5.44 5.20 5.21 0.5M
2025-07-04 5.23 5.38 5.21 5.25 0.1M
2025-07-03 5.43 5.47 5.24 5.33 0.7M
2025-07-02 5.23 5.35 5.20 5.20 0.3M
2025-07-01 5.34 5.49 5.32 5.37 0.8M
2025-06-30 5.29 5.40 5.21 5.40 1.4M
2025-06-27 5.45 5.45 5.20 5.45 0.1M
2025-06-26 5.43 5.43 5.25 5.27 0.3M
2025-06-25 5.24 5.46 5.16 5.24 2.3M
2025-06-24 5.13 5.28 5.10 5.19 6.5M
2025-06-23 5.05 5.37 5.05 5.10 3.8M
2025-06-20 5.04 5.44 5.03 5.03 8.5M
2025-06-19 5.42 5.42 5.15 5.25 1.1M
2025-06-18 5.22 5.22 5.17 5.21 1.1M
2025-06-17 5.48 5.48 5.18 5.18 0.2M
2025-06-16 5.36 5.46 5.10 5.10 0.4M
2025-06-13 5.47 5.47 5.01 5.26 0.1M
2025-06-12 5.60 5.60 5.12 5.40 0.8M
2025-06-11 5.36 5.39 5.21 5.34 1.5M
2025-06-10 5.26 5.48 5.15 5.15 2.8M
2025-06-09 5.12 5.32 5.10 5.27 1.5M
2025-06-06 5.40 5.40 5.10 5.10 0.2M
2025-06-05 5.18 5.18 5.10 5.10 0.1M
2025-06-04 5.68 5.68 5.10 5.10 0.4M
2025-06-03 5.20 5.41 5.20 5.27 0.6M
2025-06-02 5.48 5.50 5.21 5.21 0.8M
2025-05-30 5.40 5.40 5.40 5.40 0.1M
2025-05-29 5.48 5.48 5.48 5.48 0.5M
2025-05-28 5.39 5.39 5.24 5.24 0.6M
2025-05-27 5.40 5.54 5.30 5.37 1.3M
2025-05-23 5.78 5.78 5.30 5.30 0.1M
2025-05-22 5.52 5.52 5.52 5.52 0.2M
2025-05-21 5.30 5.36 5.30 5.35 0.2M
2025-05-20 5.30 5.41 5.30 5.40 4.0M
2025-05-19 5.30 5.30 5.30 5.30 1.9M
2025-05-16 5.50 5.70 5.50 5.50 0.8M
2025-05-15 5.48 5.48 5.48 5.48 1.0M
2025-05-14 5.50 5.60 5.50 5.50 0.2M
2025-05-13 5.60 5.60 5.31 5.60 1.5M
2025-05-12 5.60 5.72 5.60 5.60 0.5M
2025-05-09 5.60 5.70 5.55 5.70 0.7M
2025-05-08 5.40 5.61 5.40 5.60 1.3M
2025-05-07 5.70 5.70 5.37 5.60 3.5M
2025-05-06 5.69 5.69 5.69 5.69 1.3M
2025-05-02 5.35 5.36 5.35 5.36 0.4M
2025-05-01 5.95 5.95 5.37 5.50 5.4M
2025-04-30 6.09 6.09 5.95 6.03 0.2M
2025-04-29 6.31 6.31 6.01 6.02 0.2M
2025-04-28 6.33 6.33 5.90 6.14 0.7M
2025-04-25 5.80 6.32 5.80 6.31 0.5M
2025-04-24 6.24 6.24 5.95 5.98 0.9M
2025-04-23 5.96 6.21 5.80 6.18 0.5M
2025-04-22 6.01 6.14 6.00 6.14 0.4M
2025-04-17 5.86 5.86 5.86 5.86 0.6M
2025-04-16 5.60 5.70 5.60 5.60 0.5M
2025-04-15 5.61 5.70 5.56 5.56 0.8M
2025-04-14 5.65 5.65 5.60 5.60 0.2M
2025-04-11 5.40 5.52 5.38 5.40 0.7M
2025-04-10 5.50 5.50 5.44 5.70 0.2M
2025-04-09 5.30 5.32 5.20 5.31 0.6M
2025-04-08 5.20 5.66 5.20 5.51 1.3M
2025-04-07 5.40 5.59 5.40 5.46 0.9M
2025-04-04 5.40 5.91 5.28 5.28 3.7M
2025-04-03 5.60 5.60 5.60 5.60 0.1M
2025-04-02 5.70 5.70 5.70 5.70 0.2M
2025-04-01 5.70 5.85 5.65 5.67 2.3M
2025-03-31 5.48 5.80 5.40 5.76 3.3M
2025-03-28 5.77 5.77 5.77 5.77 0.1M
2025-03-27 5.78 5.80 5.70 5.74 0.1M
2025-03-26 5.70 5.70 5.70 5.70 0.5M
2025-03-25 5.40 5.50 5.40 5.50 1.4M
2025-03-24 5.70 5.91 5.46 5.54 16.3M
2025-03-21 5.90 5.90 5.54 5.54 10.2M
2025-03-20 5.99 5.99 5.70 5.80 0.7M
2025-03-19 5.90 6.00 5.50 5.75 3.5M
2025-03-18 5.90 6.09 5.90 6.00 0.9M
2025-03-17 5.71 5.71 5.71 5.71 0.7M
2025-03-14 5.90 6.02 5.90 6.00 1.0M
2025-03-13 6.18 6.31 5.93 6.00 2.5M
2025-03-12 5.70 6.07 5.60 5.92 2.3M
2025-03-11 6.31 6.31 5.57 5.57 1.3M
2025-03-10 6.20 6.41 6.16 6.16 0.5M
2025-03-07 6.46 6.70 6.45 6.45 0.1M
2025-03-06 6.90 6.90 6.40 6.45 1.7M
2025-03-05 6.70 6.79 6.68 6.70 0.5M
2025-03-04 6.67 6.67 6.66 6.66 0.4M
2025-03-03 6.55 6.90 6.55 6.90 0.6M
2025-02-28 6.90 7.00 6.57 6.80 0.6M
2025-02-27 7.10 7.10 6.99 6.99 0.1M
2025-02-26 6.74 6.82 6.74 6.82 0.3M
2025-02-25 6.70 6.84 6.70 6.84 1.0M
2025-02-24 6.70 6.96 6.70 6.96 0.4M
2025-02-21 6.88 6.96 6.70 6.70 0.4M
2025-02-20 6.70 6.98 6.70 6.98 1.1M
2025-02-19 6.70 6.70 6.70 6.70 0.8M
2025-02-18 6.70 6.70 6.70 6.70 0.6M
2025-02-17 6.70 6.72 6.70 6.70 2.1M
2025-02-14 6.70 6.70 6.70 6.70 0.1M
2025-02-13 6.81 6.81 6.70 6.70 0.3M
2025-02-12 6.70 6.83 6.70 6.70 1.2M
2025-02-11 6.76 6.76 6.65 6.65 0.7M
2025-02-10 7.09 7.09 6.72 6.76 0.6M
2025-02-07 7.00 7.00 6.80 6.80 0.4M
2025-02-06 7.20 7.20 6.72 6.72 0.5M
2025-02-05 7.20 7.20 6.99 7.00 0.3M
2025-02-04 6.95 7.00 6.70 6.85 1.4M
2025-02-03 6.70 6.79 6.70 6.70 8.4M
2025-01-31 7.01 7.01 6.80 6.80 1.4M
2025-01-30 7.00 7.09 7.00 7.03 0.5M
2025-01-29 6.72 7.00 6.72 6.94 2.2M
2025-01-28 7.00 7.01 6.76 6.76 2.1M
2025-01-27 6.70 7.00 6.70 6.70 1.9M
2025-01-24 6.70 7.00 6.70 6.70 1.4M
2025-01-23 7.00 7.16 6.74 6.77 3.1M
2025-01-22 6.84 6.90 6.70 6.90 1.8M
2025-01-21 6.72 7.10 6.62 6.78 6.6M
2025-01-20 6.80 7.07 6.80 6.90 1.0M
2025-01-17 6.51 6.87 6.51 6.70 0.9M
2025-01-16 6.66 6.81 6.66 6.81 1.4M
2025-01-15 6.89 6.89 6.60 6.60 1.1M
2025-01-14 6.40 6.69 6.37 6.60 2.4M
2025-01-13 6.22 6.50 6.22 6.50 3.2M
2025-01-10 6.46 6.46 6.40 6.40 1.7M
2025-01-09 6.75 6.75 6.42 6.42 1.5M
2025-01-08 6.40 6.67 6.35 6.50 2.3M
2025-01-07 7.05 7.05 6.55 6.63 0.4M
2025-01-06 6.60 6.86 6.58 6.62 0.9M
2025-01-03 7.05 7.05 6.85 6.85 3.7M
2025-01-02 6.80 7.03 6.49 6.80 1.2M