Abrdn Global Infrastructure Income Fund (ASGI)
NYSE: ASGI · Real-Time Price · USD
20.19
+0.30 (1.51%)
At close: Jun 27, 2025, 4:00 PM
20.20
+0.01 (0.05%)
After-hours: Jun 27, 2025, 7:00 PM EDT
ASGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 19.99 | 20.20 | 19.95 | 20.19 | 20.19 | 1.51% | 158,353 |
| Jun 26, 2025 | 19.92 | 20.14 | 19.89 | 19.89 | 19.89 | -0.05% | 121,315 |
| Jun 25, 2025 | 20.01 | 20.06 | 19.85 | 19.90 | 19.90 | - | 165,289 |
| Jun 24, 2025 | 20.20 | 20.23 | 19.86 | 19.90 | 19.90 | -1.04% | 179,365 |
| Jun 23, 2025 | 20.15 | 20.15 | 19.96 | 20.11 | 20.11 | -0.84% | 167,992 |
| Jun 20, 2025 | 20.12 | 20.37 | 20.07 | 20.28 | 20.07 | 1.20% | 247,030 |
| Jun 18, 2025 | 20.12 | 20.19 | 19.94 | 20.04 | 19.83 | 0.05% | 153,979 |
| Jun 17, 2025 | 20.05 | 20.13 | 19.92 | 20.03 | 19.82 | 0.20% | 207,664 |
| Jun 16, 2025 | 20.07 | 20.15 | 19.90 | 19.99 | 19.78 | 0.25% | 192,875 |
| Jun 13, 2025 | 20.06 | 20.06 | 19.87 | 19.94 | 19.73 | -0.45% | 116,265 |
| Jun 12, 2025 | 20.00 | 20.06 | 19.92 | 20.03 | 19.82 | 0.60% | 120,408 |
| Jun 11, 2025 | 19.97 | 19.98 | 19.83 | 19.91 | 19.70 | 0.40% | 131,833 |
| Jun 10, 2025 | 19.73 | 19.85 | 19.70 | 19.83 | 19.63 | 0.71% | 111,265 |
| Jun 9, 2025 | 19.84 | 19.84 | 19.60 | 19.69 | 19.49 | -0.30% | 170,388 |
| Jun 6, 2025 | 19.87 | 20.00 | 19.70 | 19.75 | 19.55 | 0.25% | 141,831 |
| Jun 5, 2025 | 19.94 | 19.94 | 19.70 | 19.70 | 19.50 | -0.91% | 199,383 |
| Jun 4, 2025 | 19.78 | 19.88 | 19.65 | 19.88 | 19.68 | 1.02% | 264,896 |
| Jun 3, 2025 | 19.63 | 19.71 | 19.51 | 19.68 | 19.48 | 0.41% | 164,261 |
| Jun 2, 2025 | 19.47 | 19.60 | 19.40 | 19.60 | 19.40 | 0.77% | 153,063 |
| May 30, 2025 | 19.48 | 19.53 | 19.39 | 19.45 | 19.25 | 0.15% | 167,785 |
| May 29, 2025 | 19.25 | 19.42 | 19.20 | 19.42 | 19.22 | 1.36% | 186,459 |
| May 28, 2025 | 19.33 | 19.33 | 19.09 | 19.16 | 18.96 | -0.73% | 160,047 |
| May 27, 2025 | 19.19 | 19.34 | 19.16 | 19.30 | 19.10 | 0.84% | 102,778 |
| May 23, 2025 | 19.05 | 19.37 | 19.01 | 19.14 | 18.94 | 0.10% | 147,595 |
| May 22, 2025 | 19.21 | 19.30 | 19.03 | 19.12 | 18.92 | -1.49% | 174,511 |
| May 21, 2025 | 19.57 | 19.65 | 19.39 | 19.41 | 19.01 | -0.72% | 242,409 |
| May 20, 2025 | 19.50 | 19.58 | 19.42 | 19.55 | 19.15 | 0.72% | 170,094 |
| May 19, 2025 | 19.38 | 19.49 | 19.35 | 19.41 | 19.01 | -0.10% | 127,468 |
| May 16, 2025 | 19.41 | 19.44 | 19.30 | 19.43 | 19.03 | 0.88% | 136,759 |
| May 15, 2025 | 19.10 | 19.42 | 19.09 | 19.26 | 18.86 | 1.26% | 157,799 |
| May 14, 2025 | 18.94 | 19.09 | 18.90 | 19.02 | 18.63 | 0.11% | 148,574 |
| May 13, 2025 | 19.02 | 19.16 | 18.94 | 19.00 | 18.61 | 0.48% | 243,371 |
| May 12, 2025 | 19.25 | 19.25 | 18.91 | 18.91 | 18.52 | -0.94% | 221,357 |
| May 9, 2025 | 18.94 | 19.14 | 18.87 | 19.09 | 18.70 | 0.79% | 197,479 |
| May 8, 2025 | 19.05 | 19.18 | 18.91 | 18.94 | 18.55 | -0.37% | 86,856 |
| May 7, 2025 | 18.90 | 19.15 | 18.90 | 19.01 | 18.62 | 0.37% | 109,131 |
| May 6, 2025 | 18.95 | 18.99 | 18.86 | 18.94 | 18.55 | 0.16% | 99,317 |
| May 5, 2025 | 18.82 | 18.96 | 18.82 | 18.91 | 18.52 | -0.16% | 145,385 |
| May 2, 2025 | 18.89 | 18.98 | 18.85 | 18.94 | 18.55 | 0.53% | 116,546 |
| May 1, 2025 | 18.84 | 18.96 | 18.80 | 18.84 | 18.45 | - | 163,748 |
| Apr 30, 2025 | 18.84 | 18.88 | 18.55 | 18.84 | 18.45 | - | 142,768 |
| Apr 29, 2025 | 18.53 | 18.87 | 18.53 | 18.84 | 18.45 | 1.13% | 146,620 |
| Apr 28, 2025 | 18.56 | 18.68 | 18.55 | 18.63 | 18.25 | 0.38% | 89,792 |
| Apr 25, 2025 | 18.58 | 18.69 | 18.51 | 18.56 | 18.18 | -0.11% | 77,754 |
| Apr 24, 2025 | 18.42 | 18.67 | 18.38 | 18.58 | 18.20 | 0.54% | 121,806 |
| Apr 23, 2025 | 18.60 | 18.62 | 18.45 | 18.48 | 18.10 | -1.02% | 169,549 |
| Apr 22, 2025 | 18.45 | 18.74 | 18.30 | 18.67 | 18.09 | 2.02% | 149,003 |
| Apr 21, 2025 | 18.58 | 18.60 | 18.16 | 18.30 | 17.73 | -1.82% | 203,736 |
| Apr 17, 2025 | 18.27 | 18.68 | 18.27 | 18.64 | 18.06 | 2.03% | 118,124 |
| Apr 16, 2025 | 18.23 | 18.42 | 18.20 | 18.27 | 17.70 | 0.16% | 116,701 |