Abrdn Global Infrastructure Income Fund (ASGI)
NYSE: ASGI · Real-Time Price · USD
20.68
-0.17 (-0.82%)
At close: Oct 28, 2025, 4:00 PM EDT
20.58
-0.10 (-0.46%)
After-hours: Oct 28, 2025, 7:00 PM EDT

ASGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202520.8720.8720.6220.6820.68-0.82%113,247
Oct 27, 202520.8620.8720.7720.8520.850.24%128,548
Oct 24, 202520.8520.9020.7620.8020.80-0.48%119,473
Oct 23, 202520.8221.1020.7520.9020.690.43%175,201
Oct 22, 202520.8520.9520.7520.8120.60-0.14%191,599
Oct 21, 202521.0321.1920.7820.8420.63-0.19%154,991
Oct 20, 202520.8520.9920.7720.8820.670.43%161,609
Oct 17, 202521.1121.2020.7620.7920.58-1.42%246,152
Oct 16, 202521.4921.4921.0321.0920.88-1.26%268,053
Oct 15, 202521.7721.7921.2921.3621.15-1.43%337,587
Oct 14, 202521.5921.7621.5021.6721.450.23%169,223
Oct 13, 202521.3621.6721.2621.6221.401.31%221,700
Oct 10, 202521.4621.5021.2021.3421.13-0.37%275,871
Oct 9, 202521.5021.5021.3521.4221.210.05%131,727
Oct 8, 202521.3821.4121.2621.4121.200.38%106,452
Oct 7, 202521.3421.3421.1621.3321.120.66%128,948
Oct 6, 202521.2221.2221.1221.1920.98-0.05%177,209
Oct 3, 202521.2421.2421.0821.2020.990.47%165,375
Oct 2, 202520.9021.1620.8721.1020.891.10%151,854
Oct 1, 202521.1221.1220.8020.8720.66-1.23%231,886
Sep 30, 202521.0321.2320.9621.1320.920.81%196,604
Sep 29, 202520.7020.9620.6520.9620.752.24%242,878
Sep 26, 202520.2120.5020.1020.5020.301.54%255,826
Sep 25, 202520.3120.3120.1420.1919.99-0.44%144,488
Sep 24, 202520.5220.5220.2220.2820.08-1.17%141,299
Sep 23, 202520.6320.7820.5020.5220.32-1.49%125,684
Sep 22, 202520.8220.8720.7020.8320.410.05%195,777
Sep 19, 202521.0021.0020.8220.8220.40-0.86%194,149
Sep 18, 202521.0921.0920.9621.0020.58-0.10%151,856
Sep 17, 202521.1921.2020.9221.0220.60-0.38%131,144
Sep 16, 202521.2121.2421.0221.1020.680.29%159,391
Sep 15, 202521.0321.1020.9621.0420.620.48%195,614
Sep 12, 202520.7320.9420.7220.9420.521.55%212,208
Sep 11, 202520.4520.7220.4520.6220.211.03%216,192
Sep 10, 202520.4020.4620.3120.4120.00-181,630
Sep 9, 202520.0720.4120.0120.4120.001.69%265,932
Sep 8, 202520.2620.3220.0520.0719.67-0.89%258,955
Sep 5, 202520.3020.4020.2120.2519.85-0.05%140,291
Sep 4, 202520.3920.4020.2020.2619.85-0.20%184,229
Sep 3, 202520.3520.3520.2120.3019.89-0.39%162,290
Sep 2, 202520.6520.6520.3020.3819.97-1.07%187,688
Aug 29, 202520.7220.7320.5620.6020.19-0.19%135,803
Aug 28, 202520.6420.7720.5520.6420.23-172,906
Aug 27, 202520.8020.8020.6020.6420.23-0.91%220,806
Aug 26, 202521.0521.1420.8020.8320.41-1.00%195,259
Aug 25, 202521.2021.2921.0321.0420.62-0.80%169,204
Aug 22, 202521.0521.3021.0221.2120.79-0.42%155,762
Aug 21, 202521.3421.4121.2221.3020.67-0.47%158,351
Aug 20, 202521.4021.5721.3621.4020.77-0.14%208,932
Aug 19, 202521.4521.4721.3321.4320.80-0.28%168,246