Skip to main content
logo
Abrdn Global Infrastructure Income Fund (ASGI)
NYSE: ASGI · Real-Time Price · USD
21.08
+0.04 (0.19%)
At close: Jul 29, 2025, 4:00 PM
21.08
0.00 (0.00%)
After-hours: Jul 29, 2025, 4:10 PM EDT

ASGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202521.1021.1020.9821.05-0.02%79,907
Jul 28, 202521.1821.1921.0021.0421.04-0.66%154,257
Jul 25, 202521.1521.2321.0021.1821.180.19%136,402
Jul 24, 202521.0021.1821.0021.1421.14-0.52%218,794
Jul 23, 202521.1821.3021.1821.2521.041.00%255,249
Jul 22, 202520.9821.0820.8821.0420.830.86%167,644
Jul 21, 202520.9921.0420.8520.8620.66-1.14%238,927
Jul 18, 202520.5821.1020.5021.1020.892.93%359,885
Jul 17, 202520.6920.8220.4520.5020.30-0.49%156,120
Jul 16, 202520.6020.8420.5220.6020.400.19%155,363
Jul 15, 202520.7420.8120.4220.5620.36-0.58%188,989
Jul 14, 202520.6720.7520.5220.6820.48-0.29%195,708
Jul 11, 202520.8520.8820.6120.7420.54-0.48%192,300
Jul 10, 202520.7120.8420.6920.8420.640.97%161,949
Jul 9, 202520.5820.7220.5720.6420.440.29%158,680
Jul 8, 202520.5820.6620.4520.5820.380.19%134,883
Jul 7, 202520.5620.7020.4820.5420.34-0.48%157,377
Jul 3, 202520.6820.7220.5620.6420.440.24%91,743
Jul 2, 202520.5120.5920.4520.5920.390.29%150,514
Jul 1, 202520.4520.5420.3620.5320.330.74%162,452
Jun 30, 202520.2520.3820.1620.3820.180.94%205,154
Jun 27, 202519.9920.2019.9520.1919.991.51%158,353
Jun 26, 202519.9220.1419.8919.8919.69-0.05%121,315
Jun 25, 202520.0120.0619.8519.9019.70-165,289
Jun 24, 202520.2020.2319.8619.9019.70-1.04%179,365
Jun 23, 202520.1520.1519.9620.1119.91-0.84%167,992
Jun 20, 202520.1220.3720.0720.2819.871.20%247,030
Jun 18, 202520.1220.1919.9420.0419.640.05%153,979
Jun 17, 202520.0520.1319.9220.0319.630.20%207,664
Jun 16, 202520.0720.1519.9019.9919.590.25%192,875
Jun 13, 202520.0620.0619.8719.9419.54-0.45%116,265
Jun 12, 202520.0020.0619.9220.0319.630.60%120,408
Jun 11, 202519.9719.9819.8319.9119.510.40%131,833
Jun 10, 202519.7319.8519.7019.8319.430.71%111,265
Jun 9, 202519.8419.8419.6019.6919.30-0.30%170,388
Jun 6, 202519.8720.0019.7019.7519.350.25%141,831
Jun 5, 202519.9419.9419.7019.7019.31-0.91%199,383
Jun 4, 202519.7819.8819.6519.8819.481.02%264,896
Jun 3, 202519.6319.7119.5119.6819.290.41%164,261
Jun 2, 202519.4719.6019.4019.6019.210.77%153,063
May 30, 202519.4819.5319.3919.4519.060.15%167,785
May 29, 202519.2519.4219.2019.4219.031.36%186,459
May 28, 202519.3319.3319.0919.1618.78-0.73%160,047
May 27, 202519.1919.3419.1619.3018.910.84%102,778
May 23, 202519.0519.3719.0119.1418.760.10%147,595
May 22, 202519.2119.3019.0319.1218.74-1.49%174,511
May 21, 202519.5719.6519.3919.4118.82-0.72%242,409
May 20, 202519.5019.5819.4219.5518.960.72%170,094
May 19, 202519.3819.4919.3519.4118.82-0.10%127,468
May 16, 202519.4119.4419.3019.4318.840.88%136,759