Skip to main content
Abrdn Global Infrastructure Income Fund (ASGI)
NYSE: ASGI · Real-Time Price · USD
18.51
-0.16 (-0.86%)
Apr 23, 2025, 4:00 PM EDT - Market closed

ASGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202518.6018.6218.4518.4818.48-1.02%169,549
Apr 22, 202518.4518.7418.3018.6718.472.02%149,003
Apr 21, 202518.5818.6018.1618.3018.10-1.82%203,736
Apr 17, 202518.2718.6818.2718.6418.442.03%118,124
Apr 16, 202518.2318.4218.2018.2718.070.16%116,701
Apr 15, 202518.1618.2618.0918.2418.051.16%104,989
Apr 14, 202517.8018.1817.7818.0317.841.75%287,319
Apr 11, 202517.5917.7617.4317.7217.531.90%137,078
Apr 10, 202517.0817.7217.0817.3917.200.06%327,181
Apr 9, 202516.7017.7216.7017.3817.193.27%260,180
Apr 8, 202517.1017.4216.7116.8316.65-0.12%239,615
Apr 7, 202516.8417.3416.6516.8516.67-3.49%257,314
Apr 4, 202518.2018.3317.3317.4617.27-4.95%312,960
Apr 3, 202518.3018.5518.2518.3718.17-0.38%148,745
Apr 2, 202518.4618.5018.2718.4418.240.05%118,132
Apr 1, 202518.4618.4618.2518.4318.230.22%103,156
Mar 31, 202518.4818.4818.2518.3918.19-0.54%200,642
Mar 28, 202518.3718.5118.3418.4918.290.98%95,848
Mar 27, 202518.3018.4318.2618.3118.11-0.33%101,304
Mar 26, 202518.4418.5018.2718.3718.17-175,127
Mar 25, 202518.4618.5418.3518.3718.17-1.24%165,197
Mar 24, 202518.6418.6418.5418.6018.210.43%145,029
Mar 21, 202518.5318.5518.4518.5218.13-0.05%109,859
Mar 20, 202518.5518.5518.4218.5318.140.49%104,633
Mar 19, 202518.3718.5918.3118.4418.060.38%183,747
Mar 18, 202518.4018.4318.2518.3717.990.22%143,948
Mar 17, 202518.1018.3418.1018.3317.951.27%153,447
Mar 14, 202517.8518.1517.8518.1017.721.23%125,760
Mar 13, 202517.9817.9817.8217.8817.51-0.06%84,197
Mar 12, 202517.9017.9817.8317.8917.520.22%109,473
Mar 11, 202517.8617.9817.8017.8517.48-0.34%151,639
Mar 10, 202518.0918.1517.9117.9117.54-1.00%137,378
Mar 7, 202517.9218.1717.8318.0917.711.34%186,308
Mar 6, 202517.9118.0917.8417.8517.48-0.50%225,659
Mar 5, 202518.0018.0217.8517.9417.570.22%130,369
Mar 4, 202517.9118.0517.8517.9017.53-0.28%115,031
Mar 3, 202518.0018.1417.9117.9517.58-0.22%164,567
Feb 28, 202518.0118.0617.9517.9917.620.17%133,834
Feb 27, 202518.1818.1817.8517.9617.59-0.66%98,308
Feb 26, 202518.0118.1918.0118.0817.700.50%76,109
Feb 25, 202518.0018.0617.9117.9917.620.22%121,061
Feb 24, 202517.9418.0517.9117.9517.58-0.22%105,941
Feb 21, 202518.0918.1017.9717.9917.62-1.21%136,202
Feb 20, 202518.1518.2518.0818.2117.640.05%109,925
Feb 19, 202518.2818.2818.1018.2017.64-0.49%171,033
Feb 18, 202518.0418.2918.0218.2917.721.11%227,622
Feb 14, 202518.1218.2018.0618.0917.530.17%186,202
Feb 13, 202517.8718.0817.8318.0617.501.69%203,211
Feb 12, 202517.8017.8717.7217.7617.21-0.50%193,396
Feb 11, 202517.8517.8517.7017.8517.300.28%102,637