Skip to main content
logo
Abrdn Global Infrastructure Income Fund (ASGI)
NYSE: ASGI · Real-Time Price · USD
21.34
-0.03 (-0.14%)
At close: Mar 27, 2026, 4:00 PM EDT
21.31
-0.03 (-0.14%)
After-hours: Mar 27, 2026, 7:00 PM EDT

ASGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202621.3621.7421.2821.3421.34-0.14%139,732
Mar 26, 202621.8021.9921.3221.3721.37-2.86%295,703
Mar 25, 202621.6422.2421.6322.0022.001.24%216,671
Mar 24, 202622.6022.7521.5521.7321.73-4.40%386,968
Mar 23, 202623.2523.5522.4422.7322.50-0.31%340,971
Mar 20, 202623.2523.3222.6822.8022.57-2.52%172,623
Mar 19, 202623.4123.7023.1723.3923.15-1.39%168,435
Mar 18, 202624.1224.3523.6623.7223.48-0.79%157,551
Mar 17, 202624.0424.4023.9123.9123.67-0.75%96,400
Mar 16, 202623.7124.0923.2124.0923.853.08%137,657
Mar 13, 202622.9723.4722.9723.3723.131.74%102,270
Mar 12, 202622.9923.4322.9022.9722.74-0.48%147,502
Mar 11, 202623.0123.3923.0023.0822.85-0.09%165,465
Mar 10, 202622.7023.2022.7023.1022.872.12%150,321
Mar 9, 202622.9723.1622.3522.6222.39-3.33%344,495
Mar 6, 202623.3223.4323.0023.4023.16-1.72%252,100
Mar 5, 202624.2224.3823.7323.8123.57-2.82%214,827
Mar 4, 202625.1525.1524.2924.5024.25-1.25%192,866
Mar 3, 202625.0025.0024.5424.8124.56-1.43%159,251
Mar 2, 202625.2525.4425.0525.1724.92-0.51%124,111
Feb 27, 202625.1625.5925.0225.3025.040.48%191,796
Feb 26, 202625.0125.2324.8525.1824.931.12%185,183
Feb 25, 202624.7524.9724.4424.9024.651.55%172,232
Feb 24, 202624.4324.6724.1824.5224.271.07%195,702
Feb 23, 202624.4024.6824.1824.2624.01-0.45%104,657
Feb 20, 202624.1124.3924.0024.3724.121.08%208,905
Feb 19, 202624.2724.6824.0424.1123.65-0.86%168,105
Feb 18, 202624.0824.9424.0124.3223.85-0.25%386,071
Feb 17, 202625.4525.4524.3424.3823.91-4.91%519,212
Feb 13, 202624.8825.9524.8825.6425.153.60%500,718
Feb 12, 202624.6724.8624.4424.7524.280.32%166,321
Feb 11, 202624.4024.6724.0924.6724.202.20%277,341
Feb 10, 202624.5824.9124.0724.1423.68-1.71%278,216
Feb 9, 202623.8624.7223.8324.5624.093.06%339,137
Feb 6, 202623.4123.8923.4123.8323.371.79%217,229
Feb 5, 202623.2823.7423.0023.4122.960.47%355,962
Feb 4, 202622.8623.3922.7123.3022.851.75%255,323
Feb 3, 202622.8322.9122.7022.9022.46-128,850
Feb 2, 202622.9422.9422.7322.9022.46-0.17%134,558
Jan 30, 202622.7822.9422.5022.9422.500.70%244,718
Jan 29, 202622.6422.7822.5022.7822.341.52%192,210
Jan 28, 202622.4022.4522.1622.4422.010.18%148,080
Jan 27, 202622.4822.4921.7622.4021.97-0.40%705,211
Jan 26, 202622.6122.8022.4522.4922.06-0.53%194,880
Jan 23, 202622.6022.6122.4422.6122.18-0.92%178,321
Jan 22, 202622.6022.8922.5122.8222.181.24%183,085
Jan 21, 202622.2922.5422.1222.5421.902.64%263,465
Jan 20, 202621.9022.1521.8021.9621.340.09%196,963
Jan 16, 202621.8122.1221.8021.9421.320.60%1,277,069
Jan 15, 202621.7721.9921.6021.8121.200.74%326,267