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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 20.87 | 20.87 | 20.62 | 20.68 | 20.68 | -0.82% | 113,247 |
| Oct 27, 2025 | 20.86 | 20.87 | 20.77 | 20.85 | 20.85 | 0.24% | 128,548 |
| Oct 24, 2025 | 20.85 | 20.90 | 20.76 | 20.80 | 20.80 | -0.48% | 119,473 |
| Oct 23, 2025 | 20.82 | 21.10 | 20.75 | 20.90 | 20.69 | 0.43% | 175,201 |
| Oct 22, 2025 | 20.85 | 20.95 | 20.75 | 20.81 | 20.60 | -0.14% | 191,599 |
| Oct 21, 2025 | 21.03 | 21.19 | 20.78 | 20.84 | 20.63 | -0.19% | 154,991 |
| Oct 20, 2025 | 20.85 | 20.99 | 20.77 | 20.88 | 20.67 | 0.43% | 161,609 |
| Oct 17, 2025 | 21.11 | 21.20 | 20.76 | 20.79 | 20.58 | -1.42% | 246,152 |
| Oct 16, 2025 | 21.49 | 21.49 | 21.03 | 21.09 | 20.88 | -1.26% | 268,053 |
| Oct 15, 2025 | 21.77 | 21.79 | 21.29 | 21.36 | 21.15 | -1.43% | 337,587 |
| Oct 14, 2025 | 21.59 | 21.76 | 21.50 | 21.67 | 21.45 | 0.23% | 169,223 |
| Oct 13, 2025 | 21.36 | 21.67 | 21.26 | 21.62 | 21.40 | 1.31% | 221,700 |
| Oct 10, 2025 | 21.46 | 21.50 | 21.20 | 21.34 | 21.13 | -0.37% | 275,871 |
| Oct 9, 2025 | 21.50 | 21.50 | 21.35 | 21.42 | 21.21 | 0.05% | 131,727 |
| Oct 8, 2025 | 21.38 | 21.41 | 21.26 | 21.41 | 21.20 | 0.38% | 106,452 |
| Oct 7, 2025 | 21.34 | 21.34 | 21.16 | 21.33 | 21.12 | 0.66% | 128,948 |
| Oct 6, 2025 | 21.22 | 21.22 | 21.12 | 21.19 | 20.98 | -0.05% | 177,209 |
| Oct 3, 2025 | 21.24 | 21.24 | 21.08 | 21.20 | 20.99 | 0.47% | 165,375 |
| Oct 2, 2025 | 20.90 | 21.16 | 20.87 | 21.10 | 20.89 | 1.10% | 151,854 |
| Oct 1, 2025 | 21.12 | 21.12 | 20.80 | 20.87 | 20.66 | -1.23% | 231,886 |
| Sep 30, 2025 | 21.03 | 21.23 | 20.96 | 21.13 | 20.92 | 0.81% | 196,604 |
| Sep 29, 2025 | 20.70 | 20.96 | 20.65 | 20.96 | 20.75 | 2.24% | 242,878 |
| Sep 26, 2025 | 20.21 | 20.50 | 20.10 | 20.50 | 20.30 | 1.54% | 255,826 |
| Sep 25, 2025 | 20.31 | 20.31 | 20.14 | 20.19 | 19.99 | -0.44% | 144,488 |
| Sep 24, 2025 | 20.52 | 20.52 | 20.22 | 20.28 | 20.08 | -1.17% | 141,299 |
| Sep 23, 2025 | 20.63 | 20.78 | 20.50 | 20.52 | 20.32 | -1.49% | 125,684 |
| Sep 22, 2025 | 20.82 | 20.87 | 20.70 | 20.83 | 20.41 | 0.05% | 195,777 |
| Sep 19, 2025 | 21.00 | 21.00 | 20.82 | 20.82 | 20.40 | -0.86% | 194,149 |
| Sep 18, 2025 | 21.09 | 21.09 | 20.96 | 21.00 | 20.58 | -0.10% | 151,856 |
| Sep 17, 2025 | 21.19 | 21.20 | 20.92 | 21.02 | 20.60 | -0.38% | 131,144 |
| Sep 16, 2025 | 21.21 | 21.24 | 21.02 | 21.10 | 20.68 | 0.29% | 159,391 |
| Sep 15, 2025 | 21.03 | 21.10 | 20.96 | 21.04 | 20.62 | 0.48% | 195,614 |
| Sep 12, 2025 | 20.73 | 20.94 | 20.72 | 20.94 | 20.52 | 1.55% | 212,208 |
| Sep 11, 2025 | 20.45 | 20.72 | 20.45 | 20.62 | 20.21 | 1.03% | 216,192 |
| Sep 10, 2025 | 20.40 | 20.46 | 20.31 | 20.41 | 20.00 | - | 181,630 |
| Sep 9, 2025 | 20.07 | 20.41 | 20.01 | 20.41 | 20.00 | 1.69% | 265,932 |
| Sep 8, 2025 | 20.26 | 20.32 | 20.05 | 20.07 | 19.67 | -0.89% | 258,955 |
| Sep 5, 2025 | 20.30 | 20.40 | 20.21 | 20.25 | 19.85 | -0.05% | 140,291 |
| Sep 4, 2025 | 20.39 | 20.40 | 20.20 | 20.26 | 19.85 | -0.20% | 184,229 |
| Sep 3, 2025 | 20.35 | 20.35 | 20.21 | 20.30 | 19.89 | -0.39% | 162,290 |
| Sep 2, 2025 | 20.65 | 20.65 | 20.30 | 20.38 | 19.97 | -1.07% | 187,688 |
| Aug 29, 2025 | 20.72 | 20.73 | 20.56 | 20.60 | 20.19 | -0.19% | 135,803 |
| Aug 28, 2025 | 20.64 | 20.77 | 20.55 | 20.64 | 20.23 | - | 172,906 |
| Aug 27, 2025 | 20.80 | 20.80 | 20.60 | 20.64 | 20.23 | -0.91% | 220,806 |
| Aug 26, 2025 | 21.05 | 21.14 | 20.80 | 20.83 | 20.41 | -1.00% | 195,259 |
| Aug 25, 2025 | 21.20 | 21.29 | 21.03 | 21.04 | 20.62 | -0.80% | 169,204 |
| Aug 22, 2025 | 21.05 | 21.30 | 21.02 | 21.21 | 20.79 | -0.42% | 155,762 |
| Aug 21, 2025 | 21.34 | 21.41 | 21.22 | 21.30 | 20.67 | -0.47% | 158,351 |
| Aug 20, 2025 | 21.40 | 21.57 | 21.36 | 21.40 | 20.77 | -0.14% | 208,932 |
| Aug 19, 2025 | 21.45 | 21.47 | 21.33 | 21.43 | 20.80 | -0.28% | 168,246 |