Skip to main content
Abrdn Global Infrastructure Income Fund (ASGI)
NYSE: ASGI · Real-Time Price · USD
18.49
+0.18 (0.98%)
At close: Mar 28, 2025, 4:00 PM
18.58
+0.09 (0.47%)
After-hours: Mar 28, 2025, 7:56 PM EDT

ASGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202518.3718.5118.3418.4918.490.98%95,848
Mar 27, 202518.3018.4318.2618.3118.31-0.33%101,304
Mar 26, 202518.4418.5018.2718.3718.37-175,127
Mar 25, 202518.4618.5418.3518.3718.37-1.24%165,197
Mar 24, 202518.6418.6418.5418.6018.410.43%145,029
Mar 21, 202518.5318.5518.4518.5218.33-0.05%109,859
Mar 20, 202518.5518.5518.4218.5318.340.49%104,633
Mar 19, 202518.3718.5918.3118.4418.250.38%183,747
Mar 18, 202518.4018.4318.2518.3718.180.22%143,948
Mar 17, 202518.1018.3418.1018.3318.141.27%153,447
Mar 14, 202517.8518.1517.8518.1017.921.23%125,760
Mar 13, 202517.9817.9817.8217.8817.70-0.06%84,197
Mar 12, 202517.9017.9817.8317.8917.710.22%109,473
Mar 11, 202517.8617.9817.8017.8517.67-0.34%151,639
Mar 10, 202518.0918.1517.9117.9117.73-1.00%137,378
Mar 7, 202517.9218.1717.8318.0917.911.34%186,308
Mar 6, 202517.9118.0917.8417.8517.67-0.50%225,659
Mar 5, 202518.0018.0217.8517.9417.760.22%130,369
Mar 4, 202517.9118.0517.8517.9017.72-0.28%115,031
Mar 3, 202518.0018.1417.9117.9517.77-0.22%164,567
Feb 28, 202518.0118.0617.9517.9917.810.17%133,834
Feb 27, 202518.1818.1817.8517.9617.78-0.66%98,308
Feb 26, 202518.0118.1918.0118.0817.900.50%76,109
Feb 25, 202518.0018.0617.9117.9917.810.22%121,061
Feb 24, 202517.9418.0517.9117.9517.77-0.22%105,941
Feb 21, 202518.0918.1017.9717.9917.81-1.21%136,202
Feb 20, 202518.1518.2518.0818.2117.840.05%109,925
Feb 19, 202518.2818.2818.1018.2017.83-0.49%171,033
Feb 18, 202518.0418.2918.0218.2917.911.11%227,622
Feb 14, 202518.1218.2018.0618.0917.720.17%186,202
Feb 13, 202517.8718.0817.8318.0617.691.69%203,211
Feb 12, 202517.8017.8717.7217.7617.39-0.50%193,396
Feb 11, 202517.8517.8517.7017.8517.480.28%102,637
Feb 10, 202517.9017.9017.7517.8017.430.11%162,795
Feb 7, 202517.8218.0017.7617.7817.41-0.22%89,872
Feb 6, 202517.9517.9717.8117.8217.45-0.50%134,891
Feb 5, 202517.8118.0117.8117.9117.541.19%153,804
Feb 4, 202517.8017.9017.7017.7017.34-0.62%122,928
Feb 3, 202517.7617.9017.6517.8117.44-0.06%186,223
Jan 31, 202518.0018.0217.7517.8217.45-0.34%200,838
Jan 30, 202517.7617.9817.7617.8817.511.13%161,525
Jan 29, 202517.8017.8917.6417.6817.32-0.45%152,052
Jan 28, 202517.5717.7917.5417.7617.390.85%137,797
Jan 27, 202517.8017.8017.5317.6117.25-1.18%176,509
Jan 24, 202517.8117.9017.7517.8217.45-0.50%265,403
Jan 23, 202517.9117.9817.7017.9117.350.45%145,355
Jan 22, 202518.1218.1817.8117.8317.27-1.71%296,320
Jan 21, 202518.1318.2518.1218.1417.570.17%213,292
Jan 17, 202518.1018.2618.0818.1117.540.39%212,972
Jan 16, 202517.7518.0617.6518.0417.472.09%209,025