Abrdn Global Infrastructure Income Fund (ASGI)
NYSE: ASGI · Real-Time Price · USD
20.94
+0.32 (1.55%)
At close: Sep 12, 2025, 4:00 PM EDT
20.92
-0.02 (-0.10%)
After-hours: Sep 12, 2025, 7:58 PM EDT
ASGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 20.73 | 20.94 | 20.72 | 20.94 | 20.94 | 1.55% | 212,208 |
| Sep 11, 2025 | 20.45 | 20.72 | 20.45 | 20.62 | 20.62 | 1.03% | 216,192 |
| Sep 10, 2025 | 20.40 | 20.46 | 20.31 | 20.41 | 20.41 | - | 181,630 |
| Sep 9, 2025 | 20.07 | 20.41 | 20.01 | 20.41 | 20.41 | 1.69% | 265,932 |
| Sep 8, 2025 | 20.26 | 20.32 | 20.05 | 20.07 | 20.07 | -0.89% | 258,955 |
| Sep 5, 2025 | 20.30 | 20.40 | 20.21 | 20.25 | 20.25 | -0.05% | 140,291 |
| Sep 4, 2025 | 20.39 | 20.40 | 20.20 | 20.26 | 20.26 | -0.20% | 184,229 |
| Sep 3, 2025 | 20.35 | 20.35 | 20.21 | 20.30 | 20.30 | -0.39% | 162,290 |
| Sep 2, 2025 | 20.65 | 20.65 | 20.30 | 20.38 | 20.38 | -1.07% | 187,688 |
| Aug 29, 2025 | 20.72 | 20.73 | 20.56 | 20.60 | 20.60 | -0.19% | 135,803 |
| Aug 28, 2025 | 20.64 | 20.77 | 20.55 | 20.64 | 20.64 | - | 172,906 |
| Aug 27, 2025 | 20.80 | 20.80 | 20.60 | 20.64 | 20.64 | -0.91% | 220,806 |
| Aug 26, 2025 | 21.05 | 21.14 | 20.80 | 20.83 | 20.83 | -1.00% | 195,259 |
| Aug 25, 2025 | 21.20 | 21.29 | 21.03 | 21.04 | 21.04 | -0.80% | 169,204 |
| Aug 22, 2025 | 21.05 | 21.30 | 21.02 | 21.21 | 21.21 | -0.42% | 155,762 |
| Aug 21, 2025 | 21.34 | 21.41 | 21.22 | 21.30 | 21.09 | -0.47% | 158,351 |
| Aug 20, 2025 | 21.40 | 21.57 | 21.36 | 21.40 | 21.19 | -0.14% | 208,932 |
| Aug 19, 2025 | 21.45 | 21.47 | 21.33 | 21.43 | 21.22 | -0.28% | 168,246 |
| Aug 18, 2025 | 21.54 | 21.60 | 21.47 | 21.49 | 21.28 | - | 144,720 |
| Aug 15, 2025 | 21.43 | 21.57 | 21.43 | 21.49 | 21.28 | 0.51% | 124,483 |
| Aug 14, 2025 | 21.62 | 21.62 | 21.38 | 21.38 | 21.17 | -1.11% | 205,932 |
| Aug 13, 2025 | 21.52 | 21.63 | 21.46 | 21.62 | 21.41 | 0.56% | 162,630 |
| Aug 12, 2025 | 21.48 | 21.52 | 21.42 | 21.50 | 21.29 | 0.51% | 139,866 |
| Aug 11, 2025 | 21.45 | 21.47 | 21.38 | 21.39 | 21.18 | -0.28% | 119,048 |
| Aug 8, 2025 | 21.45 | 21.48 | 21.40 | 21.45 | 21.24 | 0.09% | 102,544 |
| Aug 7, 2025 | 21.45 | 21.50 | 21.40 | 21.43 | 21.22 | 0.23% | 120,853 |
| Aug 6, 2025 | 21.34 | 21.41 | 21.26 | 21.38 | 21.17 | 0.61% | 127,961 |
| Aug 5, 2025 | 21.35 | 21.45 | 21.20 | 21.25 | 21.04 | -0.38% | 105,116 |
| Aug 4, 2025 | 21.35 | 21.43 | 21.29 | 21.33 | 21.12 | 0.28% | 173,465 |
| Aug 1, 2025 | 21.33 | 21.35 | 21.11 | 21.27 | 21.06 | -0.09% | 133,160 |
| Jul 31, 2025 | 21.26 | 21.34 | 21.18 | 21.29 | 21.08 | 0.14% | 138,956 |
| Jul 30, 2025 | 21.10 | 21.26 | 21.08 | 21.26 | 21.05 | 0.85% | 113,619 |
| Jul 29, 2025 | 21.10 | 21.10 | 20.98 | 21.08 | 20.87 | 0.19% | 109,623 |
| Jul 28, 2025 | 21.18 | 21.19 | 21.00 | 21.04 | 20.83 | -0.66% | 154,257 |
| Jul 25, 2025 | 21.15 | 21.23 | 21.00 | 21.18 | 20.97 | 0.19% | 136,402 |
| Jul 24, 2025 | 21.00 | 21.18 | 21.00 | 21.14 | 20.93 | -0.52% | 218,794 |
| Jul 23, 2025 | 21.18 | 21.30 | 21.18 | 21.25 | 20.84 | 1.00% | 255,249 |
| Jul 22, 2025 | 20.98 | 21.08 | 20.88 | 21.04 | 20.63 | 0.86% | 167,644 |
| Jul 21, 2025 | 20.99 | 21.04 | 20.85 | 20.86 | 20.45 | -1.14% | 238,927 |
| Jul 18, 2025 | 20.58 | 21.10 | 20.50 | 21.10 | 20.69 | 2.93% | 359,885 |
| Jul 17, 2025 | 20.69 | 20.82 | 20.45 | 20.50 | 20.10 | -0.49% | 156,120 |
| Jul 16, 2025 | 20.60 | 20.84 | 20.52 | 20.60 | 20.20 | 0.19% | 155,363 |
| Jul 15, 2025 | 20.74 | 20.81 | 20.42 | 20.56 | 20.16 | -0.58% | 188,989 |
| Jul 14, 2025 | 20.67 | 20.75 | 20.52 | 20.68 | 20.28 | -0.29% | 195,708 |
| Jul 11, 2025 | 20.85 | 20.88 | 20.61 | 20.74 | 20.34 | -0.48% | 192,300 |
| Jul 10, 2025 | 20.71 | 20.84 | 20.69 | 20.84 | 20.43 | 0.97% | 161,949 |
| Jul 9, 2025 | 20.58 | 20.72 | 20.57 | 20.64 | 20.24 | 0.29% | 158,680 |
| Jul 8, 2025 | 20.58 | 20.66 | 20.45 | 20.58 | 20.18 | 0.19% | 134,883 |
| Jul 7, 2025 | 20.56 | 20.70 | 20.48 | 20.54 | 20.14 | -0.48% | 157,377 |
| Jul 3, 2025 | 20.68 | 20.72 | 20.56 | 20.64 | 20.24 | 0.24% | 91,743 |